Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.642 | 6.732 | 6.608 | 6.721 | 2,432,543 | +0.07(+1.01%) |
Jan 30, 2019 | 6.569 | 6.653 | 6.513 | 6.653 | 1,748,902 | +0.11(+1.63%) |
Jan 29, 2019 | 6.502 | 6.586 | 6.474 | 6.547 | 1,517,387 | +0.05(+0.78%) |
Jan 28, 2019 | 6.445 | 6.502 | 6.420 | 6.496 | 1,092,581 | +0.05(+0.78%) |
Jan 25, 2019 | 6.372 | 6.479 | 6.350 | 6.445 | 1,401,388 | +0.11(+1.68%) |
Jan 24, 2019 | 6.305 | 6.356 | 6.288 | 6.339 | 823,781 | +0.04(+0.62%) |
Jan 23, 2019 | 6.266 | 6.305 | 6.226 | 6.299 | 1,553,875 | +0.06(+0.90%) |
Jan 22, 2019 | 6.372 | 6.372 | 6.209 | 6.243 | 1,835,991 | -0.12(-1.94%) |
Jan 18, 2019 | 6.412 | 6.445 | 6.339 | 6.367 | 1,132,321 | -0.04(-0.61%) |
Jan 17, 2019 | 6.372 | 6.412 | 6.342 | 6.406 | 1,064,747 | +0.03(+0.44%) |
Jan 16, 2019 | 6.378 | 6.406 | 6.330 | 6.378 | 1,427,150 | +0.00(+0.00%) |
Jan 15, 2019 | 6.412 | 6.423 | 6.327 | 6.378 | 1,196,086 | +0.00(+0.00%) |
Jan 14, 2019 | 6.361 | 6.398 | 6.333 | 6.378 | 1,280,808 | +0.02(+0.27%) |
Jan 11, 2019 | 6.361 | 6.423 | 6.316 | 6.361 | 1,166,311 | +0.02(+0.27%) |
Jan 10, 2019 | 6.311 | 6.361 | 6.226 | 6.344 | 1,872,295 | +0.04(+0.62%) |
Jan 09, 2019 | 6.243 | 6.316 | 6.159 | 6.305 | 2,149,051 | +0.10(+1.54%) |
Jan 08, 2019 | 6.148 | 6.209 | 6.086 | 6.209 | 2,326,911 | +0.10(+1.56%) |
Jan 07, 2019 | 5.985 | 6.148 | 5.962 | 6.114 | 2,710,859 | +0.15(+2.45%) |
Jan 04, 2019 | 5.889 | 5.976 | 5.822 | 5.968 | 2,316,784 | +0.16(+2.71%) |
Jan 03, 2019 | 5.698 | 5.827 | 5.693 | 5.810 | 1,519,035 | +0.09(+1.57%) |
Jan 02, 2019 | 5.619 | 5.726 | 5.586 | 5.721 | 1,274,371 | +0.06(+1.09%) |
Dec 31, 2018 | 5.777 | 5.788 | 5.608 | 5.659 | 2,721,985 | -0.10(-1.66%) |
Dec 28, 2018 | 5.749 | 5.805 | 5.701 | 5.754 | 1,716,011 | +0.01(+0.20%) |
Dec 27, 2018 | 5.659 | 5.743 | 5.535 | 5.743 | 2,837,073 | +0.06(+0.99%) |
Dec 26, 2018 | 5.443 | 5.709 | 5.432 | 5.687 | 2,594,810 | +0.27(+5.01%) |
Dec 24, 2018 | 5.493 | 5.532 | 5.327 | 5.416 | 2,472,842 | -0.10(-1.81%) |
Dec 21, 2018 | 5.620 | 5.742 | 5.515 | 5.515 | 4,360,748 | -0.08(-1.39%) |
Dec 20, 2018 | 5.958 | 5.980 | 5.521 | 5.593 | 5,416,509 | -0.28(-4.72%) |
Dec 19, 2018 | 6.019 | 6.025 | 5.831 | 5.870 | 3,626,857 | -0.14(-2.30%) |
Dec 18, 2018 | 6.063 | 6.202 | 5.881 | 6.008 | 3,217,313 | -0.04(-0.73%) |
Dec 17, 2018 | 6.368 | 6.379 | 6.008 | 6.052 | 5,206,838 | -0.29(-4.62%) |
Dec 14, 2018 | 6.373 | 6.445 | 6.335 | 6.346 | 1,518,956 | -0.03(-0.43%) |
Dec 13, 2018 | 6.517 | 6.562 | 6.373 | 6.373 | 1,510,879 | -0.14(-2.21%) |
Dec 12, 2018 | 6.479 | 6.567 | 6.462 | 6.517 | 2,998,916 | +0.07(+1.03%) |
Dec 11, 2018 | 6.484 | 6.495 | 6.404 | 6.451 | 2,086,576 | +0.03(+0.43%) |
Dec 10, 2018 | 6.534 | 6.567 | 6.333 | 6.423 | 3,467,061 | -0.11(-1.69%) |
Dec 07, 2018 | 6.562 | 6.598 | 6.534 | 6.534 | 3,131,641 | -0.01(-0.08%) |
Dec 06, 2018 | 6.479 | 6.567 | 6.429 | 6.540 | 2,786,071 | +0.06(+0.94%) |
Dec 04, 2018 | 6.589 | 6.661 | 6.451 | 6.479 | 2,370,085 | -0.11(-1.60%) |
Dec 03, 2018 | 6.595 | 6.673 | 6.556 | 6.584 | 3,195,194 | +0.02(+0.34%) |
Nov 30, 2018 | 6.551 | 6.639 | 6.551 | 6.562 | 11,057,631 | -0.22(-3.19%) |
Nov 29, 2018 | 6.783 | 6.816 | 6.750 | 6.778 | 1,265,476 | -0.02(-0.33%) |
Nov 28, 2018 | 6.805 | 6.822 | 6.733 | 6.800 | 1,510,133 | +0.02(+0.33%) |
Nov 27, 2018 | 6.728 | 6.789 | 6.639 | 6.778 | 1,813,270 | +0.05(+0.74%) |
Nov 26, 2018 | 6.689 | 6.739 | 6.656 | 6.728 | 2,349,617 | +0.09(+1.42%) |
Nov 23, 2018 | 6.584 | 6.656 | 6.567 | 6.634 | 597,036 | +0.06(+0.84%) |
Nov 21, 2018 | 6.578 | 6.578 | 6.578 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.601 | 6.634 | 6.434 | 6.545 | 3,242,508 | -0.09(-1.42%) |
Nov 19, 2018 | 6.717 | 6.750 | 6.617 | 6.639 | 1,232,153 | -0.06(-0.91%) |
Nov 16, 2018 | 6.606 | 6.711 | 6.595 | 6.700 | 1,498,730 | +0.06(+0.83%) |
Nov 15, 2018 | 6.711 | 6.711 | 6.567 | 6.645 | 3,513,039 | -0.10(-1.48%) |
Nov 14, 2018 | 6.900 | 6.905 | 6.711 | 6.745 | 2,977,462 | -0.12(-1.69%) |
Nov 13, 2018 | 6.774 | 6.877 | 6.763 | 6.861 | 2,866,545 | +0.10(+1.52%) |
Nov 12, 2018 | 6.725 | 6.931 | 6.725 | 6.758 | 3,949,018 | +0.08(+1.22%) |
Nov 09, 2018 | 6.568 | 6.682 | 6.546 | 6.677 | 2,116,157 | +0.13(+1.99%) |
Nov 08, 2018 | 6.579 | 6.595 | 6.519 | 6.546 | 1,466,335 | -0.03(-0.41%) |
Nov 07, 2018 | 6.611 | 6.633 | 6.536 | 6.574 | 2,133,950 | -0.02(-0.25%) |
Nov 06, 2018 | 6.606 | 6.611 | 6.476 | 6.590 | 2,388,360 | +0.01(+0.16%) |
Nov 05, 2018 | 6.649 | 6.671 | 6.563 | 6.579 | 2,116,767 | -0.05(-0.82%) |
Nov 02, 2018 | 6.503 | 6.725 | 6.449 | 6.633 | 3,607,136 | +0.19(+2.94%) |
Nov 01, 2018 | 6.557 | 6.557 | 6.411 | 6.444 | 1,898,099 | -0.10(-1.57%) |
Oct 31, 2018 | 6.530 | 6.584 | 6.507 | 6.546 | 2,299,669 | +0.04(+0.58%) |
Oct 30, 2018 | 6.395 | 6.514 | 6.373 | 6.509 | 1,591,467 | +0.12(+1.95%) |
Oct 29, 2018 | 6.427 | 6.525 | 6.357 | 6.384 | 1,805,846 | +0.02(+0.26%) |
Oct 26, 2018 | 6.411 | 6.433 | 6.335 | 6.368 | 1,691,744 | -0.07(-1.01%) |
Oct 25, 2018 | 6.373 | 6.460 | 6.286 | 6.433 | 1,494,795 | +0.07(+1.02%) |
Oct 24, 2018 | 6.243 | 6.419 | 6.221 | 6.368 | 2,488,405 | -0.01(-0.09%) |
Oct 23, 2018 | 6.389 | 6.469 | 6.327 | 6.373 | 1,336,044 | -0.05(-0.84%) |
Oct 22, 2018 | 6.411 | 6.492 | 6.411 | 6.427 | 913,927 | +0.04(+0.68%) |
Oct 19, 2018 | 6.384 | 6.462 | 6.351 | 6.384 | 939,243 | -0.03(-0.51%) |
Oct 18, 2018 | 6.454 | 6.498 | 6.395 | 6.416 | 1,071,980 | -0.04(-0.67%) |
Oct 17, 2018 | 6.427 | 6.460 | 6.400 | 6.460 | 1,048,702 | +0.02(+0.25%) |
Oct 16, 2018 | 6.362 | 6.444 | 6.313 | 6.444 | 1,671,882 | +0.10(+1.62%) |
Oct 15, 2018 | 6.313 | 6.370 | 6.270 | 6.341 | 1,320,291 | +0.03(+0.52%) |
Oct 12, 2018 | 6.303 | 6.346 | 6.259 | 6.308 | 1,373,435 | +0.05(+0.87%) |
Oct 11, 2018 | 6.286 | 6.346 | 6.232 | 6.254 | 1,511,027 | -0.06(-0.94%) |
Oct 10, 2018 | 6.368 | 6.411 | 6.308 | 6.313 | 1,547,577 | -0.08(-1.19%) |
Oct 09, 2018 | 6.368 | 6.416 | 6.308 | 6.389 | 2,357,326 | +0.12(+1.99%) |
Oct 08, 2018 | 6.232 | 6.265 | 6.189 | 6.265 | 825,089 | +0.08(+1.23%) |
Oct 05, 2018 | 6.200 | 6.227 | 6.167 | 6.189 | 727,036 | +0.00(+0.00%) |
Oct 04, 2018 | 6.243 | 6.243 | 6.173 | 6.189 | 1,492,104 | -0.05(-0.87%) |
Oct 03, 2018 | 6.205 | 6.305 | 6.200 | 6.243 | 1,625,366 | +0.05(+0.79%) |
Oct 02, 2018 | 6.167 | 6.200 | 6.151 | 6.194 | 1,106,369 | +0.02(+0.26%) |
Oct 01, 2018 | 6.232 | 6.265 | 6.162 | 6.178 | 1,621,223 | -0.04(-0.70%) |
Sep 28, 2018 | 6.135 | 6.238 | 6.135 | 6.221 | 1,558,146 | +0.08(+1.32%) |
Sep 27, 2018 | 6.097 | 6.171 | 6.086 | 6.140 | 1,157,590 | +0.05(+0.89%) |
Sep 26, 2018 | 6.210 | 6.216 | 6.086 | 6.086 | 2,215,069 | -0.12(-2.01%) |
Sep 25, 2018 | 6.232 | 6.251 | 6.205 | 6.210 | 1,686,518 | +0.01(+0.09%) |
Sep 24, 2018 | 6.313 | 6.324 | 6.205 | 6.205 | 1,671,664 | -0.09(-1.46%) |
Sep 21, 2018 | 6.276 | 6.351 | 6.265 | 6.297 | 4,251,504 | +0.03(+0.43%) |
Sep 20, 2018 | 6.346 | 6.373 | 6.210 | 6.270 | 2,982,292 | -0.08(-1.20%) |
Sep 19, 2018 | 6.498 | 6.498 | 6.276 | 6.346 | 3,534,022 | -0.15(-2.34%) |
Sep 18, 2018 | 6.514 | 6.552 | 6.492 | 6.498 | 1,650,993 | -0.02(-0.25%) |
Sep 17, 2018 | 6.530 | 6.536 | 6.492 | 6.514 | 1,807,356 | +0.00(+0.00%) |
Sep 14, 2018 | 6.536 | 6.568 | 6.498 | 6.514 | 1,323,059 | -0.03(-0.41%) |
Sep 13, 2018 | 6.552 | 6.584 | 6.503 | 6.541 | 1,235,418 | +0.02(+0.25%) |
Sep 12, 2018 | 6.595 | 6.606 | 6.503 | 6.525 | 1,321,900 | -0.08(-1.15%) |
Sep 11, 2018 | 6.552 | 6.617 | 6.546 | 6.601 | 1,248,361 | +0.04(+0.58%) |
Sep 10, 2018 | 6.536 | 6.568 | 6.519 | 6.563 | 1,346,640 | +0.05(+0.75%) |
Sep 07, 2018 | 6.568 | 6.582 | 6.503 | 6.514 | 1,305,344 | -0.04(-0.66%) |
Sep 06, 2018 | 6.552 | 6.622 | 6.541 | 6.557 | 1,692,731 | +0.01(+0.08%) |
Sep 05, 2018 | 6.471 | 6.563 | 6.471 | 6.552 | 2,736,802 | +0.07(+1.09%) |
Sep 04, 2018 | 6.644 | 6.693 | 6.454 | 6.481 | 4,217,836 | -0.16(-2.45%) |
Aug 31, 2018 | 6.644 | 6.644 | 6.644 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.536 | 6.593 | 6.530 | 6.574 | 1,585,962 | +0.05(+0.75%) |
Aug 29, 2018 | 6.536 | 6.552 | 6.503 | 6.525 | 1,400,127 | -0.02(-0.25%) |
Aug 28, 2018 | 6.557 | 6.574 | 6.487 | 6.541 | 1,672,037 | -0.01(-0.17%) |
Aug 27, 2018 | 6.546 | 6.563 | 6.522 | 6.552 | 1,598,584 | +0.03(+0.42%) |
Aug 24, 2018 | 6.481 | 6.530 | 6.465 | 6.525 | 2,111,359 | +0.05(+0.84%) |
Aug 23, 2018 | 6.416 | 6.481 | 6.416 | 6.471 | 2,335,319 | +0.07(+1.02%) |
Aug 22, 2018 | 6.351 | 6.406 | 6.330 | 6.406 | 2,597,346 | +0.04(+0.68%) |
Aug 21, 2018 | 6.335 | 6.389 | 6.308 | 6.362 | 1,964,990 | +0.04(+0.60%) |
Aug 20, 2018 | 6.303 | 6.359 | 6.276 | 6.324 | 1,949,246 | +0.03(+0.43%) |
Aug 17, 2018 | 6.259 | 6.308 | 6.221 | 6.297 | 1,892,879 | +0.05(+0.78%) |
Aug 16, 2018 | 6.173 | 6.265 | 6.162 | 6.248 | 3,163,769 | +0.07(+1.05%) |
Aug 15, 2018 | 6.189 | 6.200 | 6.099 | 6.183 | 2,551,174 | -0.02(-0.26%) |
Aug 14, 2018 | 6.124 | 6.216 | 6.086 | 6.200 | 2,765,688 | +0.11(+1.87%) |
Aug 13, 2018 | 6.091 | 6.139 | 6.065 | 6.086 | 3,217,514 | +0.02(+0.35%) |
Aug 10, 2018 | 6.096 | 6.102 | 6.054 | 6.065 | 1,930,114 | -0.01(-0.17%) |
Aug 09, 2018 | 6.006 | 6.102 | 5.990 | 6.075 | 2,159,879 | +0.07(+1.24%) |
Aug 08, 2018 | 6.102 | 6.102 | 5.974 | 6.001 | 3,118,113 | -0.06(-0.96%) |
Aug 07, 2018 | 6.187 | 6.187 | 6.033 | 6.059 | 3,852,810 | -0.07(-1.21%) |
Aug 06, 2018 | 6.229 | 6.261 | 6.128 | 6.134 | 3,066,080 | -0.09(-1.45%) |
Aug 03, 2018 | 6.091 | 6.229 | 6.054 | 6.224 | 3,518,421 | +0.19(+3.16%) |
Aug 02, 2018 | 6.038 | 6.075 | 6.022 | 6.033 | 2,348,091 | +0.00(+0.00%) |
Aug 01, 2018 | 6.017 | 6.049 | 5.948 | 6.033 | 1,805,797 | +0.01(+0.09%) |
Jul 31, 2018 | 6.033 | 6.049 | 5.969 | 6.028 | 2,246,060 | +0.00(+0.00%) |
Jul 30, 2018 | 6.017 | 6.078 | 5.953 | 6.028 | 3,386,927 | +0.11(+1.88%) |
Jul 27, 2018 | 5.932 | 5.932 | 5.874 | 5.916 | 1,965,954 | -0.01(-0.18%) |
Jul 26, 2018 | 5.927 | 5.937 | 5.890 | 5.927 | 1,197,300 | +0.01(+0.09%) |
Jul 25, 2018 | 5.868 | 5.953 | 5.862 | 5.921 | 1,791,452 | +0.05(+0.81%) |
Jul 24, 2018 | 5.895 | 5.927 | 5.853 | 5.874 | 2,752,029 | -0.10(-1.69%) |
Jul 23, 2018 | 5.996 | 6.043 | 5.927 | 5.974 | 2,573,906 | +0.02(+0.36%) |
Jul 20, 2018 | 5.937 | 5.980 | 5.932 | 5.953 | 1,677,833 | +0.01(+0.18%) |
Jul 19, 2018 | 5.943 | 5.969 | 5.906 | 5.943 | 2,624,815 | -0.01(-0.09%) |
Jul 18, 2018 | 6.149 | 6.160 | 5.927 | 5.948 | 7,084,442 | -0.24(-3.94%) |
Jul 17, 2018 | 5.874 | 6.213 | 5.821 | 6.192 | 16,720,701 | +0.41(+7.16%) |
Jul 16, 2018 | 5.778 | 5.800 | 5.752 | 5.778 | 2,054,550 | +0.01(+0.09%) |
Jul 13, 2018 | 5.805 | 5.810 | 5.757 | 5.773 | 1,668,343 | -0.03(-0.46%) |
Jul 12, 2018 | 5.805 | 5.831 | 5.778 | 5.800 | 1,828,730 | +0.00(+0.00%) |
Jul 11, 2018 | 5.731 | 5.805 | 5.731 | 5.800 | 3,727,512 | +0.07(+1.30%) |
Jul 10, 2018 | 5.752 | 5.771 | 5.715 | 5.725 | 1,876,349 | -0.03(-0.46%) |
Jul 09, 2018 | 5.800 | 5.821 | 5.736 | 5.752 | 5,338,955 | +0.00(+0.00%) |
Jul 06, 2018 | 5.662 | 5.794 | 5.662 | 5.752 | 5,472,714 | +0.10(+1.78%) |
Jul 05, 2018 | 5.625 | 5.651 | 5.603 | 5.651 | 1,227,778 | +0.04(+0.66%) |
Jul 03, 2018 | 5.614 | 5.614 | 5.614 | 0 | +0.02(+0.38%) | |
Jul 02, 2018 | 5.529 | 5.630 | 5.529 | 5.593 | 2,349,785 | +0.06(+1.15%) |
Jun 29, 2018 | 5.508 | 5.529 | 4,292,230 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.407 | 5.656 | 5.407 | 5.540 | 17,163,810 | +0.20(+3.77%) |
Jun 27, 2018 | 5.381 | 5.386 | 5.322 | 5.338 | 1,405,755 | -0.04(-0.69%) |
Jun 26, 2018 | 5.354 | 5.391 | 5.328 | 5.375 | 1,319,098 | +0.02(+0.40%) |
Jun 25, 2018 | 5.312 | 5.397 | 5.312 | 5.354 | 1,482,773 | +0.04(+0.80%) |
Jun 22, 2018 | 5.354 | 5.381 | 5.280 | 5.312 | 10,673,444 | -0.03(-0.60%) |
Jun 21, 2018 | 5.375 | 5.407 | 5.338 | 5.344 | 1,531,413 | -0.03(-0.49%) |
Jun 20, 2018 | 5.354 | 5.394 | 5.344 | 5.370 | 2,057,010 | +0.03(+0.60%) |
Jun 19, 2018 | 5.413 | 5.428 | 5.317 | 5.338 | 2,203,374 | -0.07(-1.37%) |
Jun 18, 2018 | 5.275 | 5.444 | 5.275 | 5.413 | 3,579,874 | +0.14(+2.72%) |
Jun 15, 2018 | 5.301 | 5.254 | 5.269 | 7,156,952 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.275 | 5.354 | 5.254 | 5.301 | 2,933,047 | +0.03(+0.60%) |
Jun 13, 2018 | 5.269 | 5.328 | 5.248 | 5.269 | 3,937,421 | +0.03(+0.51%) |
Jun 12, 2018 | 5.169 | 5.248 | 5.163 | 5.243 | 2,641,123 | +0.07(+1.33%) |
Jun 11, 2018 | 5.073 | 5.185 | 5.073 | 5.174 | 3,403,970 | +0.12(+2.31%) |
Jun 08, 2018 | 5.047 | 5.084 | 5.041 | 5.057 | 1,196,278 | +0.02(+0.42%) |
Jun 07, 2018 | 5.036 | 5.068 | 5.028 | 5.036 | 2,154,261 | +0.01(+0.11%) |
Jun 06, 2018 | 5.031 | 5.031 | 1,567,659 | +0.08(+1.71%) | ||
Jun 05, 2018 | 5.004 | 5.010 | 4.912 | 4.946 | 1,385,000 | -0.04(-0.85%) |
Jun 04, 2018 | 5.020 | 5.036 | 4.983 | 4.988 | 1,192,975 | -0.02(-0.32%) |
Jun 01, 2018 | 5.079 | 5.089 | 5.004 | 5.004 | 10,297,000 | -0.06(-1.26%) |
May 31, 2018 | 5.052 | 5.079 | 5.015 | 5.068 | 1,863,344 | +0.02(+0.31%) |
May 30, 2018 | 5.068 | 5.083 | 5.036 | 5.052 | 976,812 | +0.00(+0.00%) |
May 29, 2018 | 5.004 | 5.068 | 5.004 | 5.052 | 2,172,434 | +0.05(+0.95%) |
May 25, 2018 | 5.004 | 5.004 | 5.004 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.010 | 5.031 | 4.999 | 5.020 | 1,280,283 | +0.02(+0.32%) |
May 23, 2018 | 4.983 | 5.004 | 4.967 | 5.004 | 954,063 | -0.01(-0.11%) |
May 22, 2018 | 4.973 | 5.020 | 4.957 | 5.010 | 2,271,907 | +0.05(+1.07%) |
May 21, 2018 | 4.914 | 4.967 | 4.906 | 4.957 | 1,885,196 | +0.05(+0.97%) |
May 18, 2018 | 4.909 | 4.928 | 4.893 | 4.909 | 1,132,987 | +0.02(+0.32%) |
May 17, 2018 | 4.840 | 4.920 | 4.840 | 4.893 | 2,207,884 | +0.06(+1.21%) |
May 16, 2018 | 4.771 | 4.859 | 4.731 | 4.835 | 9,593,063 | -0.11(-2.25%) |
May 15, 2018 | 4.920 | 4.962 | 4.904 | 4.946 | 1,635,398 | +0.03(+0.54%) |
May 14, 2018 | 4.930 | 4.977 | 4.914 | 4.920 | 1,826,662 | +0.04(+0.87%) |
May 11, 2018 | 4.877 | 4.893 | 4.856 | 4.877 | 1,505,815 | +0.01(+0.21%) |
May 10, 2018 | 4.903 | 4.903 | 4.856 | 4.867 | 1,712,659 | -0.02(-0.42%) |
May 09, 2018 | 4.887 | 4.906 | 4.867 | 4.887 | 1,294,579 | +0.03(+0.64%) |
May 08, 2018 | 4.851 | 4.872 | 4.831 | 4.856 | 2,120,498 | +0.01(+0.21%) |
May 07, 2018 | 4.733 | 4.846 | 4.733 | 4.846 | 3,807,108 | +0.12(+2.51%) |
May 04, 2018 | 4.542 | 4.738 | 4.516 | 4.727 | 3,870,139 | +0.20(+4.33%) |
May 03, 2018 | 4.526 | 4.531 | 4.490 | 4.531 | 1,036,931 | +0.01(+0.11%) |
May 02, 2018 | 4.500 | 4.531 | 4.490 | 4.526 | 735,016 | +0.02(+0.46%) |
May 01, 2018 | 4.516 | 4.526 | 4.480 | 4.506 | 526,795 | -0.02(-0.34%) |
Apr 30, 2018 | 4.542 | 4.544 | 4.500 | 4.521 | 715,322 | -0.01(-0.23%) |
Apr 27, 2018 | 4.495 | 4.542 | 4.493 | 4.531 | 783,373 | +0.04(+0.80%) |
Apr 26, 2018 | 4.475 | 4.511 | 4.451 | 4.495 | 739,777 | +0.03(+0.69%) |
Apr 25, 2018 | 4.464 | 4.475 | 4.433 | 4.464 | 529,829 | +0.00(+0.00%) |
Apr 24, 2018 | 4.500 | 4.500 | 4.454 | 4.464 | 617,407 | -0.03(-0.69%) |
Apr 23, 2018 | 4.475 | 4.516 | 4.454 | 4.495 | 704,049 | +0.03(+0.69%) |
Apr 20, 2018 | 4.454 | 4.480 | 4.438 | 4.464 | 558,525 | +0.02(+0.46%) |
Apr 19, 2018 | 4.464 | 4.475 | 4.438 | 4.444 | 510,602 | -0.03(-0.58%) |
Apr 18, 2018 | 4.480 | 4.495 | 4.467 | 4.469 | 489,137 | -0.02(-0.46%) |
Apr 17, 2018 | 4.490 | 4.495 | 4.459 | 4.490 | 538,194 | +0.03(+0.58%) |
Apr 16, 2018 | 4.438 | 4.480 | 4.433 | 4.464 | 480,343 | +0.03(+0.58%) |
Apr 13, 2018 | 4.490 | 4.495 | 4.428 | 4.438 | 1,068,177 | -0.06(-1.26%) |
Apr 12, 2018 | 4.485 | 4.511 | 4.469 | 4.495 | 439,347 | +0.03(+0.58%) |
Apr 11, 2018 | 4.495 | 4.508 | 4.462 | 4.469 | 731,393 | -0.02(-0.46%) |
Apr 10, 2018 | 4.537 | 4.539 | 4.485 | 4.490 | 917,853 | -0.02(-0.34%) |
Apr 09, 2018 | 4.511 | 4.549 | 4.506 | 4.506 | 547,186 | +0.00(+0.00%) |
Apr 06, 2018 | 4.526 | 4.542 | 4.495 | 4.506 | 717,586 | -0.02(-0.46%) |
Apr 05, 2018 | 4.531 | 4.547 | 4.516 | 4.526 | 944,139 | -0.01(-0.23%) |
Apr 04, 2018 | 4.506 | 4.547 | 4.500 | 4.537 | 976,078 | +0.01(+0.23%) |
Apr 03, 2018 | 4.516 | 4.529 | 4.498 | 4.526 | 1,297,256 | +0.04(+0.80%) |
Apr 02, 2018 | 4.547 | 4.557 | 4.475 | 4.490 | 982,184 | -0.06(-1.36%) |
Mar 29, 2018 | 4.552 | 4.552 | 4.552 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.526 | 4.542 | 4.490 | 4.516 | 665,413 | +0.01(+0.11%) |
Mar 27, 2018 | 4.526 | 4.542 | 4.495 | 4.511 | 728,574 | -0.01(-0.23%) |
Mar 26, 2018 | 4.542 | 4.562 | 4.506 | 4.521 | 938,357 | +0.00(+0.00%) |
Mar 23, 2018 | 4.562 | 4.578 | 4.511 | 4.521 | 1,253,645 | -0.03(-0.57%) |
Mar 22, 2018 | 4.578 | 4.598 | 4.537 | 4.547 | 1,167,748 | -0.04(-0.79%) |
Mar 21, 2018 | 4.567 | 4.619 | 4.562 | 4.583 | 853,168 | +0.02(+0.45%) |
Mar 20, 2018 | 4.552 | 4.583 | 4.544 | 4.562 | 594,904 | +0.01(+0.11%) |
Mar 19, 2018 | 4.583 | 4.588 | 4.537 | 4.557 | 1,455,625 | -0.03(-0.56%) |
Mar 16, 2018 | 4.567 | 4.598 | 4.552 | 4.583 | 907,384 | +0.03(+0.57%) |
Mar 15, 2018 | 4.567 | 4.573 | 4.529 | 4.557 | 672,959 | +0.00(+0.00%) |
Mar 14, 2018 | 4.547 | 4.580 | 4.537 | 4.557 | 1,296,045 | +0.03(+0.68%) |
Mar 13, 2018 | 4.583 | 4.609 | 4.521 | 4.526 | 1,316,505 | -0.04(-0.90%) |
Mar 12, 2018 | 4.516 | 4.573 | 4.506 | 4.567 | 2,220,659 | +0.06(+1.26%) |
Mar 09, 2018 | 4.469 | 4.521 | 4.454 | 4.511 | 1,853,153 | +0.05(+1.16%) |
Mar 08, 2018 | 4.387 | 4.469 | 4.387 | 4.459 | 1,362,230 | +0.07(+1.65%) |
Mar 07, 2018 | 4.433 | 4.366 | 4.387 | 3,985,936 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.356 | 4.387 | 4.334 | 4.382 | 1,435,072 | +0.03(+0.69%) |
Mar 05, 2018 | 4.316 | 4.387 | 4.316 | 4.351 | 2,528,827 | +0.04(+0.93%) |
Mar 02, 2018 | 4.341 | 4.372 | 4.301 | 4.311 | 2,293,664 | -0.05(-1.04%) |
Mar 01, 2018 | 4.331 | 4.364 | 4.316 | 4.356 | 1,265,116 | +0.05(+1.05%) |
Feb 28, 2018 | 4.331 | 4.356 | 4.311 | 4.311 | 1,695,701 | -0.01(-0.12%) |
Feb 27, 2018 | 4.351 | 4.362 | 4.301 | 4.316 | 1,487,405 | -0.04(-0.81%) |
Feb 26, 2018 | 4.326 | 4.382 | 4.306 | 4.351 | 2,974,266 | +0.07(+1.53%) |
Feb 23, 2018 | 4.306 | 4.382 | 4.222 | 4.286 | 1,788,188 | +0.10(+2.41%) |
Feb 22, 2018 | 4.251 | 4.251 | 4.180 | 4.185 | 1,070,456 | -0.05(-1.19%) |
Feb 21, 2018 | 4.226 | 4.266 | 4.210 | 4.236 | 868,918 | +0.01(+0.24%) |
Feb 20, 2018 | 4.246 | 4.255 | 4.180 | 4.226 | 916,237 | -0.02(-0.47%) |
Feb 16, 2018 | 4.246 | 4.246 | 4.246 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.175 | 4.190 | 4.145 | 4.180 | 572,998 | +0.02(+0.48%) |
Feb 14, 2018 | 4.130 | 4.178 | 4.120 | 4.160 | 732,031 | +0.01(+0.12%) |
Feb 13, 2018 | 4.074 | 4.170 | 4.074 | 4.155 | 834,880 | +0.07(+1.60%) |
Feb 12, 2018 | 4.069 | 4.095 | 4.004 | 4.090 | 835,807 | +0.03(+0.74%) |
Feb 09, 2018 | 4.049 | 4.074 | 4.019 | 4.059 | 1,020,929 | +0.02(+0.50%) |
Feb 08, 2018 | 4.059 | 4.077 | 4.034 | 4.039 | 802,984 | -0.02(-0.50%) |
Feb 07, 2018 | 4.054 | 4.069 | 4.034 | 4.059 | 581,510 | +0.00(+0.00%) |
Feb 06, 2018 | 4.009 | 4.080 | 3.999 | 4.059 | 1,549,107 | +0.03(+0.62%) |
Feb 05, 2018 | 4.059 | 4.062 | 3.974 | 4.034 | 1,391,243 | -0.04(-0.87%) |
Feb 02, 2018 | 4.074 | 4.100 | 4.064 | 4.069 | 950,341 | -0.01(-0.12%) |