Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.024 | 4.057 | 4.007 | 4.024 | 11,926,925 | +0.06(+1.49%) |
Oct 30, 2018 | 3.973 | 3.990 | 3.939 | 3.965 | 12,732,092 | +0.03(+0.64%) |
Oct 29, 2018 | 3.982 | 3.998 | 3.897 | 3.939 | 9,229,775 | +0.05(+1.30%) |
Oct 26, 2018 | 3.847 | 3.906 | 3.796 | 3.889 | 15,269,078 | -0.03(-0.65%) |
Oct 25, 2018 | 3.897 | 3.948 | 3.872 | 3.914 | 17,837,274 | +0.13(+3.33%) |
Oct 24, 2018 | 3.872 | 3.881 | 3.788 | 3.788 | 19,931,338 | -0.19(-4.66%) |
Oct 23, 2018 | 3.923 | 4.007 | 3.914 | 3.973 | 25,700,002 | +0.03(+0.85%) |
Oct 22, 2018 | 3.973 | 3.982 | 3.939 | 3.939 | 7,539,256 | -0.08(-1.89%) |
Oct 19, 2018 | 3.965 | 4.053 | 3.965 | 4.015 | 15,193,405 | +0.06(+1.49%) |
Oct 18, 2018 | 4.040 | 4.066 | 3.939 | 3.956 | 10,288,610 | -0.17(-4.08%) |
Oct 17, 2018 | 4.133 | 4.158 | 4.094 | 4.125 | 7,325,481 | -0.06(-1.41%) |
Oct 16, 2018 | 4.184 | 4.209 | 4.158 | 4.184 | 7,753,566 | +0.08(+1.84%) |
Oct 15, 2018 | 4.091 | 4.141 | 4.075 | 4.108 | 12,562,215 | +0.03(+0.61%) |
Oct 12, 2018 | 4.141 | 4.150 | 4.025 | 4.083 | 8,104,608 | -0.02(-0.41%) |
Oct 11, 2018 | 4.175 | 4.183 | 4.075 | 4.100 | 11,759,424 | -0.07(-1.60%) |
Oct 10, 2018 | 4.242 | 4.250 | 4.158 | 4.167 | 9,738,108 | -0.04(-0.99%) |
Oct 09, 2018 | 4.192 | 4.225 | 4.158 | 4.208 | 7,781,047 | +0.00(+0.00%) |
Oct 08, 2018 | 4.158 | 4.217 | 4.141 | 4.208 | 8,689,336 | +0.05(+1.20%) |
Oct 05, 2018 | 4.183 | 4.183 | 4.133 | 4.158 | 5,460,559 | -0.04(-0.99%) |
Oct 04, 2018 | 4.225 | 4.242 | 4.175 | 4.200 | 5,152,200 | +0.00(+0.00%) |
Oct 03, 2018 | 4.208 | 4.233 | 4.183 | 4.200 | 8,448,792 | +0.09(+2.24%) |
Oct 02, 2018 | 4.125 | 4.133 | 4.091 | 4.108 | 10,393,548 | -0.04(-1.01%) |
Oct 01, 2018 | 4.200 | 4.217 | 4.125 | 4.150 | 7,982,007 | -0.03(-0.60%) |
Sep 28, 2018 | 4.192 | 4.233 | 4.175 | 4.175 | 7,592,014 | -0.17(-3.85%) |
Sep 27, 2018 | 4.342 | 4.384 | 4.321 | 4.342 | 10,086,729 | -0.04(-0.95%) |
Sep 26, 2018 | 4.409 | 4.417 | 4.384 | 4.384 | 8,638,205 | -0.06(-1.32%) |
Sep 25, 2018 | 4.417 | 4.450 | 4.400 | 4.442 | 5,766,145 | +0.04(+0.95%) |
Sep 24, 2018 | 4.450 | 4.459 | 4.400 | 4.400 | 5,220,113 | -0.08(-1.86%) |
Sep 21, 2018 | 4.467 | 4.500 | 4.450 | 4.484 | 5,568,946 | -0.03(-0.74%) |
Sep 20, 2018 | 4.509 | 4.534 | 4.467 | 4.517 | 12,456,779 | +0.13(+3.05%) |
Sep 19, 2018 | 4.350 | 4.384 | 4.333 | 4.384 | 10,060,488 | +0.09(+2.14%) |
Sep 18, 2018 | 4.258 | 4.317 | 4.250 | 4.292 | 13,850,757 | +0.08(+1.78%) |
Sep 17, 2018 | 4.208 | 4.250 | 4.208 | 4.217 | 4,696,219 | +0.06(+1.41%) |
Sep 14, 2018 | 4.158 | 4.175 | 4.141 | 4.158 | 6,411,372 | -0.01(-0.20%) |
Sep 13, 2018 | 4.200 | 4.225 | 4.150 | 4.167 | 6,670,928 | +0.07(+1.63%) |
Sep 12, 2018 | 4.083 | 4.133 | 4.083 | 4.100 | 3,968,247 | -0.02(-0.41%) |
Sep 11, 2018 | 4.066 | 4.116 | 4.066 | 4.116 | 4,166,977 | +0.01(+0.20%) |
Sep 10, 2018 | 4.158 | 4.162 | 4.108 | 4.108 | 9,995,901 | +0.06(+1.44%) |
Sep 07, 2018 | 4.025 | 4.066 | 4.025 | 4.050 | 8,771,938 | -0.07(-1.62%) |
Sep 06, 2018 | 4.150 | 4.167 | 4.091 | 4.116 | 5,300,559 | -0.05(-1.20%) |
Sep 05, 2018 | 4.175 | 4.192 | 4.141 | 4.167 | 4,912,440 | +0.01(+0.20%) |
Sep 04, 2018 | 4.108 | 4.167 | 4.083 | 4.158 | 8,372,854 | -0.01(-0.20%) |
Aug 31, 2018 | 4.167 | 4.167 | 4.167 | 0 | -0.01(-0.20%) | |
Aug 30, 2018 | 4.200 | 4.200 | 4.158 | 4.175 | 5,823,306 | -0.10(-2.34%) |
Aug 29, 2018 | 4.225 | 4.283 | 4.217 | 4.275 | 5,591,233 | +0.03(+0.59%) |
Aug 28, 2018 | 4.300 | 4.300 | 4.250 | 4.250 | 5,265,405 | -0.03(-0.78%) |
Aug 27, 2018 | 4.250 | 4.292 | 4.242 | 4.283 | 3,879,655 | +0.06(+1.38%) |
Aug 24, 2018 | 4.233 | 4.250 | 4.221 | 4.225 | 4,196,201 | +0.04(+1.00%) |
Aug 23, 2018 | 4.208 | 4.233 | 4.183 | 4.183 | 7,631,972 | -0.06(-1.38%) |
Aug 22, 2018 | 4.225 | 4.246 | 4.221 | 4.242 | 7,015,652 | -0.02(-0.39%) |
Aug 21, 2018 | 4.258 | 4.292 | 4.242 | 4.258 | 7,433,809 | +0.09(+2.20%) |
Aug 20, 2018 | 4.167 | 4.188 | 4.158 | 4.167 | 3,461,469 | -0.01(-0.20%) |
Aug 17, 2018 | 4.141 | 4.187 | 4.116 | 4.175 | 7,768,907 | +0.01(+0.20%) |
Aug 16, 2018 | 4.175 | 4.200 | 4.158 | 4.167 | 10,911,951 | +0.03(+0.81%) |
Aug 15, 2018 | 4.100 | 4.158 | 4.075 | 4.133 | 12,042,504 | -0.09(-2.17%) |
Aug 14, 2018 | 4.208 | 4.250 | 4.187 | 4.225 | 9,795,370 | +0.02(+0.40%) |
Aug 13, 2018 | 4.233 | 4.284 | 4.208 | 4.208 | 17,344,162 | -0.13(-2.89%) |
Aug 10, 2018 | 4.300 | 4.342 | 4.283 | 4.333 | 20,669,858 | -0.15(-3.35%) |
Aug 09, 2018 | 4.500 | 4.505 | 4.475 | 4.484 | 4,621,889 | -0.05(-1.10%) |
Aug 08, 2018 | 4.517 | 4.551 | 4.500 | 4.534 | 4,469,602 | -0.01(-0.18%) |
Aug 07, 2018 | 4.567 | 4.584 | 4.542 | 4.542 | 7,062,010 | +0.04(+0.93%) |
Aug 06, 2018 | 4.492 | 4.509 | 4.475 | 4.500 | 7,963,727 | -0.04(-0.92%) |
Aug 03, 2018 | 4.517 | 4.542 | 4.492 | 4.542 | 5,398,521 | +0.02(+0.37%) |
Aug 02, 2018 | 4.526 | 4.551 | 4.496 | 4.526 | 9,629,452 | -0.08(-1.81%) |
Aug 01, 2018 | 4.651 | 4.659 | 4.592 | 4.609 | 6,124,613 | -0.06(-1.25%) |
Jul 31, 2018 | 4.718 | 4.726 | 4.659 | 4.667 | 5,830,029 | +0.01(+0.18%) |
Jul 30, 2018 | 4.634 | 4.667 | 4.626 | 4.659 | 5,035,692 | +0.05(+1.00%) |
Jul 27, 2018 | 4.588 | 4.642 | 4.588 | 4.613 | 8,232,747 | +0.04(+0.90%) |
Jul 26, 2018 | 4.563 | 4.580 | 4.539 | 4.572 | 10,779,431 | +0.02(+0.36%) |
Jul 25, 2018 | 4.572 | 4.577 | 4.506 | 4.555 | 8,759,797 | +0.01(+0.18%) |
Jul 24, 2018 | 4.563 | 4.572 | 4.539 | 4.547 | 12,531,571 | +0.04(+0.91%) |
Jul 23, 2018 | 4.473 | 4.518 | 4.465 | 4.506 | 9,857,769 | +0.03(+0.74%) |
Jul 20, 2018 | 4.448 | 4.489 | 4.423 | 4.473 | 12,403,917 | +0.02(+0.37%) |
Jul 19, 2018 | 4.407 | 4.478 | 4.390 | 4.456 | 23,063,470 | +0.02(+0.37%) |
Jul 18, 2018 | 4.390 | 4.456 | 4.390 | 4.440 | 16,900,540 | +0.05(+1.13%) |
Jul 17, 2018 | 4.456 | 4.465 | 4.374 | 4.390 | 61,967,588 | -0.12(-2.56%) |
Jul 16, 2018 | 4.473 | 4.522 | 4.473 | 4.506 | 8,861,720 | +0.04(+0.92%) |
Jul 13, 2018 | 4.456 | 4.465 | 4.424 | 4.465 | 7,231,755 | -0.04(-0.91%) |
Jul 12, 2018 | 4.481 | 4.522 | 4.474 | 4.506 | 6,800,146 | +0.02(+0.55%) |
Jul 11, 2018 | 4.522 | 4.535 | 4.456 | 4.481 | 10,154,585 | -0.13(-2.86%) |
Jul 10, 2018 | 4.596 | 4.629 | 4.572 | 4.613 | 5,817,079 | -0.04(-0.88%) |
Jul 09, 2018 | 4.646 | 4.662 | 4.641 | 4.654 | 9,016,399 | +0.05(+1.07%) |
Jul 06, 2018 | 4.563 | 4.621 | 4.555 | 4.605 | 4,696,127 | +0.03(+0.72%) |
Jul 05, 2018 | 4.572 | 4.592 | 4.555 | 4.572 | 12,757,884 | +0.16(+3.54%) |
Jul 03, 2018 | 4.415 | 4.415 | 4.415 | 0 | +0.03(+0.75%) | |
Jul 02, 2018 | 4.366 | 4.399 | 4.341 | 4.382 | 7,748,736 | -0.02(-0.37%) |
Jun 29, 2018 | 4.432 | 4.456 | 4.390 | 4.399 | 10,337,323 | +0.02(+0.38%) |
Jun 28, 2018 | 4.374 | 4.399 | 4.349 | 4.382 | 8,314,306 | +0.04(+0.95%) |
Jun 27, 2018 | 4.390 | 4.440 | 4.333 | 4.341 | 11,537,427 | -0.12(-2.59%) |
Jun 26, 2018 | 4.465 | 4.473 | 4.423 | 4.456 | 6,600,859 | -0.01(-0.18%) |
Jun 25, 2018 | 4.473 | 4.489 | 4.423 | 4.465 | 7,755,254 | -0.06(-1.28%) |
Jun 22, 2018 | 4.563 | 4.572 | 4.514 | 4.522 | 9,337,613 | +0.02(+0.55%) |
Jun 21, 2018 | 4.506 | 4.530 | 4.448 | 4.498 | 10,425,986 | -0.02(-0.55%) |
Jun 20, 2018 | 4.563 | 4.576 | 4.514 | 4.522 | 7,586,899 | +0.05(+1.11%) |
Jun 19, 2018 | 4.440 | 4.481 | 4.407 | 4.473 | 7,539,369 | +0.00(+0.00%) |
Jun 18, 2018 | 4.448 | 4.481 | 4.432 | 4.473 | 8,368,200 | -0.02(-0.37%) |
Jun 15, 2018 | 4.518 | 4.580 | 4.489 | 13,293,076 | -0.09(-1.98%) | |
Jun 14, 2018 | 4.596 | 4.618 | 4.572 | 4.580 | 8,245,318 | -0.06(-1.24%) |
Jun 13, 2018 | 4.646 | 4.671 | 4.605 | 4.638 | 9,824,509 | -0.01(-0.18%) |
Jun 12, 2018 | 4.712 | 4.720 | 4.638 | 4.646 | 7,677,917 | -0.07(-1.57%) |
Jun 11, 2018 | 4.629 | 4.724 | 4.622 | 4.720 | 15,007,210 | +0.15(+3.24%) |
Jun 08, 2018 | 4.572 | 4.580 | 4.530 | 4.572 | 8,577,152 | -0.03(-0.72%) |
Jun 07, 2018 | 4.662 | 4.679 | 4.580 | 4.605 | 9,833,438 | -0.07(-1.41%) |
Jun 06, 2018 | 4.671 | 4.671 | 9,498,147 | +0.13(+2.90%) | ||
Jun 05, 2018 | 4.596 | 4.596 | 4.514 | 4.539 | 8,298,597 | -0.07(-1.61%) |
Jun 04, 2018 | 4.629 | 4.646 | 4.596 | 4.613 | 9,317,413 | +0.02(+0.54%) |
Jun 01, 2018 | 4.588 | 4.625 | 4.535 | 4.588 | 18,307,080 | +0.09(+2.01%) |
May 31, 2018 | 4.465 | 4.506 | 4.374 | 4.498 | 19,502,060 | -0.01(-0.18%) |
May 30, 2018 | 4.481 | 4.539 | 4.448 | 4.506 | 14,792,721 | +0.13(+3.01%) |
May 29, 2018 | 4.407 | 4.473 | 4.325 | 4.374 | 34,361,896 | -0.44(-9.08%) |
May 25, 2018 | 4.811 | 4.811 | 4.811 | 0 | -0.14(-2.83%) | |
May 24, 2018 | 4.967 | 4.984 | 4.918 | 4.951 | 5,472,597 | -0.04(-0.83%) |
May 23, 2018 | 4.975 | 5.000 | 4.942 | 4.992 | 9,912,599 | -0.11(-2.10%) |
May 22, 2018 | 5.115 | 5.115 | 5.082 | 5.099 | 11,921,227 | +0.09(+1.81%) |
May 21, 2018 | 5.025 | 5.033 | 5.000 | 5.008 | 5,503,231 | -0.04(-0.82%) |
May 18, 2018 | 5.082 | 5.091 | 5.033 | 5.049 | 7,181,269 | -0.14(-2.70%) |
May 17, 2018 | 5.198 | 5.214 | 5.181 | 5.189 | 3,712,584 | -0.01(-0.16%) |
May 16, 2018 | 5.222 | 5.247 | 5.165 | 5.198 | 10,453,840 | -0.14(-2.62%) |
May 15, 2018 | 5.329 | 5.362 | 5.298 | 5.338 | 4,909,832 | -0.07(-1.37%) |
May 14, 2018 | 5.437 | 5.437 | 5.395 | 5.412 | 4,372,002 | -0.01(-0.15%) |
May 11, 2018 | 5.437 | 5.453 | 5.412 | 5.420 | 4,346,403 | +0.02(+0.46%) |
May 10, 2018 | 5.354 | 5.404 | 5.338 | 5.395 | 4,029,291 | +0.05(+0.92%) |
May 09, 2018 | 5.305 | 5.354 | 5.288 | 5.346 | 3,767,038 | +0.10(+1.88%) |
May 08, 2018 | 5.239 | 5.264 | 5.222 | 5.247 | 4,527,904 | -0.02(-0.31%) |
May 07, 2018 | 5.288 | 5.305 | 5.264 | 5.264 | 3,682,644 | -0.04(-0.78%) |
May 04, 2018 | 5.222 | 5.321 | 5.214 | 5.305 | 3,641,040 | +0.04(+0.78%) |
May 03, 2018 | 5.272 | 5.297 | 5.239 | 5.264 | 5,137,012 | -0.05(-0.93%) |
May 02, 2018 | 5.338 | 5.350 | 5.305 | 5.313 | 3,727,452 | +0.05(+0.97%) |
May 01, 2018 | 5.303 | 5.303 | 5.213 | 5.262 | 4,493,072 | -0.05(-0.92%) |
Apr 30, 2018 | 5.327 | 5.352 | 5.311 | 5.311 | 3,001,205 | -0.01(-0.15%) |
Apr 27, 2018 | 5.295 | 5.336 | 5.279 | 5.319 | 5,461,705 | +0.02(+0.31%) |
Apr 26, 2018 | 5.336 | 5.336 | 5.279 | 5.303 | 3,934,705 | -0.05(-0.91%) |
Apr 25, 2018 | 5.303 | 5.368 | 5.279 | 5.352 | 5,944,156 | +0.02(+0.46%) |
Apr 24, 2018 | 5.360 | 5.384 | 5.311 | 5.327 | 10,405,017 | -0.20(-3.68%) |
Apr 23, 2018 | 5.523 | 5.555 | 5.507 | 5.531 | 4,353,296 | +0.01(+0.15%) |
Apr 20, 2018 | 5.523 | 5.531 | 5.486 | 5.523 | 3,982,093 | -0.02(-0.29%) |
Apr 19, 2018 | 5.523 | 5.547 | 5.507 | 5.539 | 6,768,983 | +0.03(+0.59%) |
Apr 18, 2018 | 5.523 | 5.539 | 5.490 | 5.507 | 7,398,861 | +0.07(+1.20%) |
Apr 17, 2018 | 5.458 | 5.466 | 5.427 | 5.441 | 4,629,403 | -0.02(-0.45%) |
Apr 16, 2018 | 5.433 | 5.474 | 5.425 | 5.466 | 7,882,101 | +0.08(+1.51%) |
Apr 13, 2018 | 5.490 | 5.493 | 5.368 | 5.384 | 10,095,925 | +0.01(+0.15%) |
Apr 12, 2018 | 5.376 | 5.409 | 5.368 | 5.376 | 4,487,640 | +0.02(+0.30%) |
Apr 11, 2018 | 5.393 | 5.406 | 5.360 | 5.360 | 4,071,490 | -0.04(-0.75%) |
Apr 10, 2018 | 5.401 | 5.425 | 5.368 | 5.401 | 13,626,390 | +0.07(+1.22%) |
Apr 09, 2018 | 5.376 | 5.417 | 5.336 | 5.336 | 7,542,880 | +0.02(+0.46%) |
Apr 06, 2018 | 5.376 | 5.380 | 5.295 | 5.311 | 7,553,902 | -0.07(-1.21%) |
Apr 05, 2018 | 5.360 | 5.405 | 5.336 | 5.376 | 8,795,711 | +0.11(+2.17%) |
Apr 04, 2018 | 5.173 | 5.262 | 5.173 | 5.262 | 8,386,222 | +0.00(+0.00%) |
Apr 03, 2018 | 5.246 | 5.279 | 5.209 | 5.262 | 6,668,045 | +0.02(+0.47%) |
Apr 02, 2018 | 5.336 | 5.336 | 5.201 | 5.238 | 6,703,312 | -0.10(-1.83%) |
Mar 29, 2018 | 5.336 | 5.336 | 5.336 | 0 | +0.07(+1.24%) | |
Mar 28, 2018 | 5.246 | 5.317 | 5.221 | 5.270 | 13,281,384 | +0.02(+0.47%) |
Mar 27, 2018 | 5.319 | 5.352 | 5.221 | 5.246 | 12,032,800 | -0.10(-1.83%) |
Mar 26, 2018 | 5.327 | 5.344 | 5.270 | 5.344 | 10,489,479 | +0.18(+3.47%) |
Mar 23, 2018 | 5.221 | 5.254 | 5.156 | 5.164 | 15,198,348 | -0.01(-0.16%) |
Mar 22, 2018 | 5.238 | 5.246 | 5.156 | 5.173 | 18,150,450 | -0.17(-3.20%) |
Mar 21, 2018 | 5.344 | 5.392 | 5.303 | 5.344 | 8,890,376 | -0.05(-0.91%) |
Mar 20, 2018 | 5.376 | 5.409 | 5.360 | 5.393 | 17,734,062 | -0.02(-0.30%) |
Mar 19, 2018 | 5.458 | 5.458 | 5.352 | 5.409 | 7,767,566 | -0.02(-0.45%) |
Mar 16, 2018 | 5.450 | 5.486 | 5.425 | 5.433 | 5,519,395 | +0.08(+1.52%) |
Mar 15, 2018 | 5.368 | 5.384 | 5.344 | 5.352 | 7,388,687 | -0.04(-0.76%) |
Mar 14, 2018 | 5.474 | 5.474 | 5.393 | 5.393 | 7,998,680 | -0.09(-1.63%) |
Mar 13, 2018 | 5.539 | 5.564 | 5.466 | 5.482 | 5,733,881 | -0.03(-0.59%) |
Mar 12, 2018 | 5.507 | 5.531 | 5.498 | 5.515 | 6,823,883 | -0.01(-0.15%) |
Mar 09, 2018 | 5.498 | 5.539 | 5.474 | 5.523 | 7,587,038 | +0.01(+0.15%) |
Mar 08, 2018 | 5.555 | 5.588 | 5.482 | 5.515 | 6,456,537 | -0.04(-0.73%) |
Mar 07, 2018 | 5.572 | 5.498 | 5.555 | 6,385,457 | -0.01(-0.15%) | |
Mar 06, 2018 | 5.580 | 5.592 | 5.531 | 5.564 | 7,746,424 | +0.02(+0.29%) |
Mar 05, 2018 | 5.507 | 5.564 | 5.474 | 5.547 | 8,883,772 | -0.02(-0.29%) |
Mar 02, 2018 | 5.523 | 5.564 | 5.482 | 5.564 | 7,227,844 | +0.02(+0.29%) |
Mar 01, 2018 | 5.580 | 5.612 | 5.490 | 5.547 | 9,062,302 | -0.05(-0.87%) |
Feb 28, 2018 | 5.710 | 5.718 | 5.596 | 5.596 | 5,973,975 | -0.11(-1.86%) |
Feb 27, 2018 | 5.751 | 5.767 | 5.702 | 5.702 | 11,708,350 | -0.07(-1.13%) |
Feb 26, 2018 | 5.702 | 5.784 | 5.694 | 5.767 | 17,303,290 | +0.04(+0.71%) |
Feb 23, 2018 | 5.661 | 5.735 | 5.649 | 5.727 | 24,992,666 | +0.07(+1.15%) |
Feb 22, 2018 | 5.645 | 5.661 | 45,536,032 | +0.02(+0.43%) | ||
Feb 21, 2018 | 5.686 | 5.722 | 5.621 | 5.637 | 11,932,205 | -0.06(-1.00%) |
Feb 20, 2018 | 5.686 | 5.718 | 5.678 | 5.694 | 9,872,274 | +0.01(+0.14%) |
Feb 16, 2018 | 5.686 | 5.686 | 5.686 | 0 | +0.05(+0.87%) | |
Feb 15, 2018 | 5.653 | 5.653 | 5.592 | 5.637 | 5,718,937 | +0.00(+0.00%) |
Feb 14, 2018 | 5.450 | 5.645 | 5.450 | 5.637 | 8,841,258 | +0.10(+1.76%) |
Feb 13, 2018 | 5.547 | 5.498 | 5.539 | 6,440,896 | -0.07(-1.16%) | |
Feb 12, 2018 | 5.531 | 5.629 | 5.531 | 5.604 | 12,136,613 | +0.10(+1.78%) |
Feb 09, 2018 | 5.466 | 5.523 | 5.303 | 5.507 | 17,887,526 | +0.02(+0.45%) |
Feb 08, 2018 | 5.661 | 5.661 | 5.474 | 5.482 | 9,571,726 | -0.19(-3.30%) |
Feb 07, 2018 | 5.670 | 5.743 | 5.661 | 5.670 | 9,150,567 | -0.07(-1.28%) |
Feb 06, 2018 | 5.612 | 5.751 | 5.596 | 5.743 | 13,922,717 | +0.05(+0.86%) |
Feb 05, 2018 | 5.816 | 5.865 | 5.592 | 5.694 | 11,946,067 | -0.14(-2.37%) |
Feb 02, 2018 | 5.946 | 5.963 | 5.832 | 5.832 | 7,875,534 | -0.21(-3.50%) |
Feb 01, 2018 | 5.995 | 6.044 | 5.979 | 6.044 | 6,446,601 | +0.01(+0.13%) |
Jan 31, 2018 | 6.020 | 6.044 | 6.003 | 6.036 | 6,153,632 | +0.05(+0.82%) |
Jan 30, 2018 | 5.987 | 6.003 | 5.955 | 5.987 | 5,943,036 | -0.03(-0.48%) |
Jan 29, 2018 | 6.016 | 6.032 | 5.992 | 6.016 | 6,192,183 | -0.07(-1.19%) |
Jan 26, 2018 | 6.048 | 6.089 | 6.040 | 6.089 | 4,346,887 | +0.02(+0.40%) |
Jan 25, 2018 | 6.073 | 6.101 | 6.052 | 6.064 | 9,043,492 | +0.08(+1.35%) |
Jan 24, 2018 | 5.982 | 5.992 | 5.927 | 5.984 | 6,320,324 | +0.05(+0.82%) |
Jan 23, 2018 | 5.903 | 5.944 | 5.887 | 5.935 | 6,384,814 | -0.05(-0.81%) |
Jan 22, 2018 | 5.935 | 5.984 | 5.919 | 5.984 | 7,433,555 | +0.14(+2.34%) |
Jan 19, 2018 | 5.823 | 5.847 | 5.802 | 5.847 | 4,892,812 | +0.05(+0.83%) |
Jan 18, 2018 | 5.806 | 5.819 | 5.778 | 5.798 | 3,297,043 | -0.01(-0.14%) |
Jan 17, 2018 | 5.782 | 5.823 | 5.750 | 5.806 | 5,184,938 | +0.02(+0.28%) |
Jan 16, 2018 | 5.806 | 5.831 | 5.782 | 5.790 | 6,419,411 | +0.01(+0.14%) |
Jan 12, 2018 | 5.782 | 5.782 | 5.782 | 0 | +0.05(+0.84%) | |
Jan 11, 2018 | 5.742 | 5.770 | 5.722 | 5.734 | 10,357,192 | +0.14(+2.45%) |
Jan 10, 2018 | 5.613 | 5.621 | 5.597 | 5.597 | 7,479,883 | +0.15(+2.66%) |
Jan 09, 2018 | 5.452 | 5.468 | 5.435 | 5.452 | 4,237,483 | -0.01(-0.15%) |
Jan 08, 2018 | 5.476 | 5.500 | 5.452 | 5.460 | 3,252,147 | -0.02(-0.29%) |
Jan 05, 2018 | 5.468 | 5.492 | 5.435 | 5.476 | 4,406,223 | +0.03(+0.59%) |
Jan 04, 2018 | 5.419 | 5.460 | 5.403 | 5.444 | 6,795,744 | +0.18(+3.37%) |
Jan 03, 2018 | 5.250 | 5.266 | 5.226 | 5.266 | 4,211,768 | -0.02(-0.31%) |
Jan 02, 2018 | 5.282 | 5.294 | 5.266 | 5.282 | 3,736,652 | +0.01(+0.15%) |
Dec 29, 2017 | 5.274 | 5.274 | 5.274 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 5.290 | 5.314 | 5.274 | 5.282 | 4,519,817 | -0.02(-0.30%) |
Dec 27, 2017 | 5.314 | 5.323 | 5.290 | 5.298 | 3,765,226 | -0.03(-0.60%) |
Dec 26, 2017 | 5.323 | 5.339 | 5.314 | 5.331 | 1,847,544 | +0.00(+0.00%) |
Dec 22, 2017 | 5.331 | 5.347 | 5.306 | 5.331 | 3,816,157 | -0.06(-1.20%) |
Dec 21, 2017 | 5.379 | 5.454 | 5.379 | 5.395 | 5,773,817 | +0.03(+0.60%) |
Dec 20, 2017 | 5.355 | 5.395 | 5.347 | 5.363 | 4,061,987 | -0.02(-0.30%) |
Dec 19, 2017 | 5.379 | 5.395 | 5.363 | 5.379 | 3,788,067 | +0.03(+0.60%) |
Dec 18, 2017 | 5.371 | 5.339 | 5.347 | 4,720,058 | +0.06(+1.07%) | |
Dec 15, 2017 | 5.331 | 5.339 | 5.282 | 5.290 | 5,436,026 | +0.00(+0.00%) |
Dec 14, 2017 | 5.363 | 5.387 | 5.290 | 5.290 | 4,715,200 | -0.02(-0.46%) |
Dec 13, 2017 | 5.355 | 5.363 | 5.314 | 5.314 | 5,044,929 | -0.05(-0.90%) |
Dec 12, 2017 | 5.339 | 5.371 | 5.314 | 5.363 | 4,939,273 | +0.02(+0.30%) |
Dec 11, 2017 | 5.339 | 5.359 | 5.331 | 5.347 | 3,246,044 | +0.02(+0.30%) |
Dec 08, 2017 | 5.339 | 5.355 | 5.306 | 5.331 | 4,906,376 | +0.10(+2.01%) |
Dec 07, 2017 | 5.202 | 5.266 | 5.198 | 5.226 | 5,957,489 | +0.04(+0.78%) |
Dec 06, 2017 | 5.185 | 5.210 | 5.169 | 5.185 | 4,759,213 | -0.06(-1.08%) |
Dec 05, 2017 | 5.282 | 5.314 | 5.242 | 5.242 | 4,235,426 | -0.06(-1.07%) |
Dec 04, 2017 | 5.323 | 5.323 | 5.286 | 5.298 | 5,241,654 | -0.02(-0.30%) |
Dec 01, 2017 | 5.371 | 5.371 | 5.270 | 5.314 | 7,658,304 | -0.08(-1.49%) |
Nov 30, 2017 | 5.460 | 5.468 | 5.387 | 5.395 | 6,049,608 | -0.03(-0.59%) |
Nov 29, 2017 | 5.411 | 5.460 | 5.403 | 5.427 | 6,559,219 | +0.06(+1.20%) |
Nov 28, 2017 | 5.339 | 5.371 | 5.310 | 5.363 | 4,145,621 | +0.03(+0.61%) |
Nov 27, 2017 | 5.339 | 5.379 | 5.323 | 5.331 | 3,572,439 | +0.02(+0.30%) |
Nov 24, 2017 | 5.339 | 5.347 | 5.306 | 5.314 | 3,746,773 | +0.10(+2.01%) |
Nov 22, 2017 | 5.226 | 5.242 | 5.194 | 5.210 | 3,406,800 | +0.05(+0.94%) |
Nov 21, 2017 | 5.177 | 5.202 | 5.161 | 5.161 | 3,201,436 | -0.02(-0.31%) |
Nov 20, 2017 | 5.202 | 5.202 | 5.153 | 5.177 | 3,689,990 | -0.02(-0.47%) |
Nov 17, 2017 | 5.234 | 5.234 | 5.194 | 5.202 | 3,070,456 | -0.04(-0.77%) |
Nov 16, 2017 | 5.266 | 5.274 | 5.234 | 5.242 | 2,167,064 | +0.01(+0.15%) |
Nov 15, 2017 | 5.145 | 5.250 | 5.137 | 5.234 | 3,515,374 | +0.08(+1.57%) |
Nov 14, 2017 | 5.185 | 5.194 | 5.153 | 5.153 | 3,693,688 | -0.02(-0.47%) |
Nov 13, 2017 | 5.169 | 5.202 | 5.161 | 5.177 | 3,633,013 | -0.03(-0.62%) |
Nov 10, 2017 | 5.250 | 5.274 | 5.202 | 5.210 | 3,273,675 | +0.00(+0.00%) |
Nov 09, 2017 | 5.218 | 5.226 | 5.161 | 5.210 | 4,842,076 | -0.02(-0.31%) |
Nov 08, 2017 | 5.202 | 5.234 | 5.177 | 5.226 | 3,330,175 | +0.02(+0.31%) |
Nov 07, 2017 | 5.282 | 5.282 | 5.202 | 5.210 | 5,172,086 | -0.08(-1.52%) |
Nov 06, 2017 | 5.258 | 5.290 | 5.242 | 5.290 | 4,228,282 | -0.03(-0.61%) |
Nov 03, 2017 | 5.331 | 5.339 | 5.282 | 5.323 | 6,900,887 | -0.14(-2.51%) |
Nov 02, 2017 | 5.403 | 5.460 | 5.395 | 5.460 | 6,919,452 | +0.00(+0.00%) |