Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.330 | 6.400 | 6.270 | 6.280 | 14,963,800 | -0.04(-0.63%) |
Nov 29, 2018 | 6.280 | 6.360 | 6.230 | 6.320 | 6,507,331 | -0.03(-0.47%) |
Nov 28, 2018 | 6.190 | 6.350 | 6.160 | 6.350 | 16,031,690 | +0.17(+2.75%) |
Nov 27, 2018 | 6.140 | 6.240 | 6.130 | 6.180 | 12,795,904 | -0.01(-0.16%) |
Nov 26, 2018 | 6.190 | 6.230 | 6.170 | 6.190 | 6,414,705 | +0.07(+1.14%) |
Nov 23, 2018 | 6.120 | 6.150 | 6.060 | 6.120 | 4,963,100 | -0.02(-0.33%) |
Nov 21, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.06(+0.99%) | |
Nov 20, 2018 | 6.150 | 6.180 | 6.050 | 6.080 | 12,147,119 | -0.11(-1.78%) |
Nov 19, 2018 | 6.270 | 6.470 | 6.180 | 6.190 | 13,343,305 | -0.12(-1.90%) |
Nov 16, 2018 | 6.070 | 6.380 | 6.070 | 6.310 | 23,944,400 | +0.19(+3.10%) |
Nov 15, 2018 | 6.100 | 6.170 | 6.050 | 6.120 | 22,880,972 | -0.03(-0.49%) |
Nov 14, 2018 | 6.260 | 6.300 | 6.110 | 6.150 | 28,765,324 | -0.06(-0.97%) |
Nov 13, 2018 | 6.150 | 6.320 | 6.130 | 6.210 | 24,689,648 | +0.12(+1.97%) |
Nov 12, 2018 | 6.210 | 6.230 | 6.060 | 6.090 | 11,564,127 | -0.10(-1.62%) |
Nov 09, 2018 | 6.220 | 6.250 | 6.130 | 6.190 | 8,971,700 | -0.07(-1.12%) |
Nov 08, 2018 | 6.320 | 6.390 | 6.250 | 6.260 | 8,217,354 | -0.12(-1.88%) |
Nov 07, 2018 | 6.280 | 6.400 | 6.250 | 6.380 | 14,490,573 | +0.18(+2.90%) |
Nov 06, 2018 | 6.250 | 6.330 | 6.180 | 6.200 | 10,097,774 | -0.07(-1.12%) |
Nov 05, 2018 | 6.320 | 6.410 | 6.270 | 6.270 | 13,769,353 | +0.00(+0.00%) |
Nov 02, 2018 | 6.330 | 6.390 | 6.215 | 6.270 | 18,945,800 | -0.01(-0.16%) |
Nov 01, 2018 | 6.160 | 6.390 | 6.100 | 6.280 | 16,472,948 | +0.16(+2.61%) |
Oct 31, 2018 | 6.060 | 6.360 | 6.060 | 6.120 | 33,076,740 | +0.44(+7.75%) |
Oct 30, 2018 | 5.750 | 5.890 | 5.670 | 5.680 | 19,837,680 | -0.07(-1.22%) |
Oct 29, 2018 | 5.910 | 6.030 | 5.660 | 5.750 | 9,113,658 | -0.09(-1.54%) |
Oct 26, 2018 | 5.970 | 6.000 | 5.790 | 5.840 | 15,515,100 | -0.24(-3.95%) |
Oct 25, 2018 | 6.000 | 6.120 | 5.900 | 6.080 | 17,208,356 | +0.14(+2.36%) |
Oct 24, 2018 | 6.380 | 6.400 | 5.910 | 5.940 | 24,373,336 | -0.45(-7.04%) |
Oct 23, 2018 | 6.430 | 6.460 | 6.270 | 6.390 | 9,451,059 | -0.05(-0.78%) |
Oct 22, 2018 | 6.500 | 6.550 | 6.420 | 6.440 | 4,788,921 | -0.02(-0.31%) |
Oct 19, 2018 | 6.400 | 6.560 | 6.390 | 6.460 | 9,259,000 | +0.09(+1.41%) |
Oct 18, 2018 | 6.410 | 6.450 | 6.330 | 6.370 | 6,274,158 | -0.04(-0.62%) |
Oct 17, 2018 | 6.410 | 6.450 | 6.370 | 6.410 | 14,414,592 | +0.01(+0.16%) |
Oct 16, 2018 | 6.320 | 6.440 | 6.265 | 6.400 | 7,321,570 | +0.12(+1.91%) |
Oct 15, 2018 | 6.400 | 6.410 | 6.280 | 6.280 | 11,455,602 | -0.13(-2.03%) |
Oct 12, 2018 | 6.250 | 6.425 | 6.250 | 6.410 | 8,603,600 | +0.20(+3.22%) |
Oct 11, 2018 | 6.180 | 6.315 | 6.160 | 6.210 | 12,604,635 | -0.02(-0.32%) |
Oct 10, 2018 | 6.430 | 6.510 | 6.230 | 6.230 | 9,047,332 | -0.21(-3.26%) |
Oct 09, 2018 | 6.500 | 6.590 | 6.430 | 6.440 | 9,662,179 | -0.08(-1.23%) |
Oct 08, 2018 | 6.420 | 6.560 | 6.380 | 6.520 | 14,466,875 | +0.08(+1.24%) |
Oct 05, 2018 | 6.470 | 6.600 | 6.365 | 6.440 | 8,974,300 | -0.09(-1.38%) |
Oct 04, 2018 | 6.500 | 6.530 | 6.400 | 6.530 | 10,830,727 | +0.03(+0.46%) |
Oct 03, 2018 | 6.570 | 6.590 | 6.500 | 6.500 | 14,020,616 | -0.04(-0.61%) |
Oct 02, 2018 | 6.500 | 6.610 | 6.470 | 6.540 | 12,635,536 | -0.01(-0.15%) |
Oct 01, 2018 | 6.550 | 6.610 | 6.510 | 6.550 | 6,723,470 | +0.01(+0.15%) |
Sep 28, 2018 | 6.520 | 6.610 | 6.500 | 6.540 | 16,096,700 | +0.00(+0.00%) |
Sep 27, 2018 | 6.430 | 6.550 | 6.410 | 6.540 | 10,928,698 | +0.11(+1.71%) |
Sep 26, 2018 | 6.390 | 6.480 | 6.380 | 6.430 | 9,393,147 | +0.03(+0.47%) |
Sep 25, 2018 | 6.350 | 6.460 | 6.340 | 6.400 | 8,444,534 | +0.02(+0.31%) |
Sep 24, 2018 | 6.360 | 6.430 | 6.330 | 6.380 | 8,849,725 | -0.01(-0.16%) |
Sep 21, 2018 | 6.390 | 6.500 | 6.390 | 6.390 | 12,029,000 | -0.05(-0.78%) |
Sep 20, 2018 | 6.380 | 6.450 | 6.370 | 6.440 | 6,426,046 | +0.08(+1.26%) |
Sep 19, 2018 | 6.410 | 6.480 | 6.340 | 6.360 | 6,504,674 | -0.06(-0.93%) |
Sep 18, 2018 | 6.330 | 6.440 | 6.300 | 6.420 | 14,783,127 | +0.09(+1.42%) |
Sep 17, 2018 | 6.330 | 6.340 | 6.270 | 6.330 | 6,305,682 | -0.02(-0.31%) |
Sep 14, 2018 | 6.370 | 6.400 | 6.265 | 6.350 | 11,505,000 | -0.01(-0.16%) |
Sep 13, 2018 | 6.300 | 6.410 | 6.250 | 6.360 | 8,645,568 | +0.05(+0.79%) |
Sep 12, 2018 | 6.030 | 6.360 | 6.010 | 6.310 | 15,179,636 | +0.23(+3.78%) |
Sep 11, 2018 | 6.070 | 6.100 | 6.030 | 6.080 | 4,818,326 | +0.03(+0.50%) |
Sep 10, 2018 | 5.950 | 6.080 | 5.925 | 6.050 | 9,550,100 | +0.10(+1.68%) |
Sep 07, 2018 | 6.060 | 6.080 | 5.865 | 5.950 | 12,236,400 | -0.14(-2.30%) |
Sep 06, 2018 | 6.090 | 6.120 | 6.060 | 6.090 | 5,839,753 | +0.01(+0.16%) |
Sep 05, 2018 | 6.100 | 6.120 | 6.060 | 6.080 | 7,367,973 | -0.02(-0.33%) |
Sep 04, 2018 | 6.100 | 6.150 | 6.060 | 6.100 | 10,680,794 | -0.01(-0.16%) |
Aug 31, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.02(-0.33%) | |
Aug 30, 2018 | 6.100 | 6.180 | 6.090 | 6.130 | 14,951,417 | +0.00(+0.00%) |
Aug 29, 2018 | 6.110 | 6.220 | 6.080 | 6.130 | 7,435,425 | +0.03(+0.49%) |
Aug 28, 2018 | 6.110 | 6.160 | 6.040 | 6.100 | 8,882,054 | +0.00(+0.00%) |
Aug 27, 2018 | 6.100 | 6.150 | 6.090 | 6.100 | 4,019,438 | +0.02(+0.33%) |
Aug 24, 2018 | 6.100 | 6.180 | 6.080 | 6.080 | 11,206,200 | -0.03(-0.49%) |
Aug 23, 2018 | 6.130 | 6.160 | 6.090 | 6.110 | 5,006,888 | -0.03(-0.49%) |
Aug 22, 2018 | 6.180 | 6.190 | 6.090 | 6.140 | 5,903,555 | -0.04(-0.65%) |
Aug 21, 2018 | 6.170 | 6.220 | 6.140 | 6.180 | 5,778,389 | +0.01(+0.16%) |
Aug 20, 2018 | 6.130 | 6.190 | 6.090 | 6.170 | 5,969,775 | +0.04(+0.65%) |
Aug 17, 2018 | 6.110 | 6.150 | 6.070 | 6.130 | 8,168,000 | +0.01(+0.16%) |
Aug 16, 2018 | 6.040 | 6.150 | 6.020 | 6.120 | 6,005,016 | +0.11(+1.83%) |
Aug 15, 2018 | 6.060 | 6.120 | 6.000 | 6.010 | 9,445,505 | -0.10(-1.64%) |
Aug 14, 2018 | 6.070 | 6.150 | 6.050 | 6.110 | 11,407,038 | +0.04(+0.66%) |
Aug 13, 2018 | 6.020 | 6.080 | 5.990 | 6.070 | 9,414,386 | +0.04(+0.66%) |
Aug 10, 2018 | 6.050 | 6.080 | 5.990 | 6.030 | 6,201,200 | -0.05(-0.82%) |
Aug 09, 2018 | 6.070 | 6.130 | 6.065 | 6.080 | 5,516,747 | +0.00(+0.00%) |
Aug 08, 2018 | 6.110 | 6.190 | 6.020 | 6.080 | 14,935,820 | -0.05(-0.82%) |
Aug 07, 2018 | 6.120 | 6.240 | 6.090 | 6.130 | 13,296,219 | -0.05(-0.81%) |
Aug 06, 2018 | 5.700 | 6.240 | 5.660 | 6.180 | 55,040,432 | +0.56(+9.96%) |
Aug 03, 2018 | 5.640 | 5.720 | 5.600 | 5.620 | 9,532,700 | -0.04(-0.71%) |
Aug 02, 2018 | 5.360 | 5.700 | 5.360 | 5.660 | 16,668,300 | +0.28(+5.20%) |
Aug 01, 2018 | 5.530 | 5.550 | 5.380 | 5.380 | 9,894,528 | -0.05(-0.92%) |
Jul 31, 2018 | 5.500 | 5.530 | 5.430 | 5.430 | 8,411,102 | -0.06(-1.09%) |
Jul 30, 2018 | 5.500 | 5.590 | 5.450 | 5.490 | 5,350,531 | +0.00(+0.00%) |
Jul 27, 2018 | 5.470 | 5.590 | 5.450 | 5.490 | 4,732,400 | +0.01(+0.18%) |
Jul 26, 2018 | 5.410 | 5.510 | 5.400 | 5.480 | 4,988,709 | +0.06(+1.11%) |
Jul 25, 2018 | 5.420 | 5.470 | 5.400 | 5.420 | 7,811,192 | +0.02(+0.37%) |
Jul 24, 2018 | 5.430 | 5.460 | 5.350 | 5.400 | 6,080,205 | -0.01(-0.18%) |
Jul 23, 2018 | 5.480 | 5.390 | 5.410 | 5,177,739 | -0.05(-0.92%) | |
Jul 20, 2018 | 5.470 | 5.490 | 5.390 | 5.460 | 6,274,434 | -0.01(-0.18%) |
Jul 19, 2018 | 5.550 | 5.590 | 5.470 | 5.470 | 14,967,816 | -0.09(-1.62%) |
Jul 18, 2018 | 5.590 | 5.640 | 5.540 | 5.560 | 4,857,554 | -0.03(-0.54%) |
Jul 17, 2018 | 5.640 | 5.680 | 5.580 | 5.590 | 7,241,533 | -0.06(-1.06%) |
Jul 16, 2018 | 5.650 | 5.690 | 5.630 | 5.650 | 4,003,182 | -0.01(-0.18%) |
Jul 13, 2018 | 5.630 | 5.690 | 5.590 | 5.660 | 6,746,171 | +0.00(+0.00%) |
Jul 12, 2018 | 5.530 | 5.650 | 5.530 | 5.660 | 9,708,089 | +0.16(+2.91%) |
Jul 11, 2018 | 5.560 | 5.600 | 5.480 | 5.500 | 6,615,602 | -0.13(-2.31%) |
Jul 10, 2018 | 5.620 | 5.655 | 5.570 | 5.630 | 8,447,548 | +0.02(+0.36%) |
Jul 09, 2018 | 5.630 | 5.680 | 5.610 | 5.610 | 7,115,486 | -0.02(-0.36%) |
Jul 06, 2018 | 5.480 | 5.630 | 5.450 | 5.630 | 10,913,598 | +0.15(+2.74%) |
Jul 05, 2018 | 5.380 | 5.490 | 5.380 | 5.480 | 8,114,643 | +0.07(+1.29%) |
Jul 03, 2018 | 5.410 | 5.410 | 5.410 | 0 | -0.02(-0.37%) | |
Jul 02, 2018 | 5.400 | 5.460 | 5.380 | 5.430 | 7,167,695 | -0.01(-0.18%) |
Jun 29, 2018 | 5.500 | 5.400 | 5.440 | 6,216,325 | -0.03(-0.55%) | |
Jun 28, 2018 | 5.420 | 5.480 | 5.350 | 5.470 | 11,813,029 | +0.06(+1.11%) |
Jun 27, 2018 | 5.380 | 5.500 | 5.350 | 5.410 | 8,515,409 | +0.01(+0.19%) |
Jun 26, 2018 | 5.370 | 5.410 | 5.280 | 5.400 | 6,838,919 | +0.08(+1.50%) |
Jun 25, 2018 | 5.510 | 5.510 | 5.310 | 5.320 | 11,599,181 | -0.18(-3.27%) |
Jun 22, 2018 | 5.370 | 5.550 | 5.370 | 5.500 | 19,428,060 | +0.15(+2.80%) |
Jun 21, 2018 | 5.500 | 5.500 | 5.300 | 5.350 | 12,498,874 | -0.12(-2.19%) |
Jun 20, 2018 | 5.590 | 5.590 | 5.450 | 5.470 | 13,349,606 | -0.06(-1.08%) |
Jun 19, 2018 | 5.480 | 5.600 | 5.410 | 5.530 | 8,845,841 | -0.02(-0.36%) |
Jun 18, 2018 | 5.470 | 5.550 | 5.430 | 5.550 | 9,201,236 | +0.06(+1.09%) |
Jun 15, 2018 | 5.510 | 5.460 | 5.490 | 12,451,323 | +0.03(+0.55%) | |
Jun 14, 2018 | 5.400 | 5.470 | 5.380 | 5.460 | 8,838,162 | +0.08(+1.49%) |
Jun 13, 2018 | 5.450 | 5.455 | 5.350 | 5.380 | 24,032,776 | +0.07(+1.32%) |
Jun 12, 2018 | 5.270 | 5.320 | 5.235 | 5.310 | 9,738,093 | +0.05(+0.95%) |
Jun 11, 2018 | 5.170 | 5.260 | 5.120 | 5.260 | 7,744,956 | +0.09(+1.74%) |
Jun 08, 2018 | 5.220 | 5.230 | 5.150 | 5.170 | 7,565,806 | -0.05(-0.96%) |
Jun 07, 2018 | 5.240 | 5.280 | 5.200 | 5.220 | 12,808,967 | -0.01(-0.19%) |
Jun 06, 2018 | 5.260 | 5.230 | 11,473,882 | +0.01(+0.19%) | ||
Jun 05, 2018 | 5.220 | 5.280 | 5.200 | 5.220 | 4,977,502 | -0.01(-0.19%) |
Jun 04, 2018 | 5.210 | 5.250 | 5.170 | 5.230 | 9,800,933 | +0.03(+0.58%) |
Jun 01, 2018 | 5.150 | 5.230 | 5.140 | 5.200 | 12,901,445 | +0.06(+1.17%) |
May 31, 2018 | 5.200 | 5.210 | 5.100 | 5.140 | 17,475,776 | -0.08(-1.53%) |
May 30, 2018 | 5.140 | 5.270 | 5.130 | 5.220 | 20,029,400 | +0.09(+1.75%) |
May 29, 2018 | 5.110 | 5.200 | 5.090 | 5.130 | 9,958,799 | -0.02(-0.39%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.01(-0.19%) | |
May 24, 2018 | 5.110 | 5.190 | 5.110 | 5.160 | 6,821,474 | +0.02(+0.39%) |
May 23, 2018 | 5.190 | 5.220 | 5.100 | 5.140 | 9,464,980 | -0.04(-0.77%) |
May 22, 2018 | 5.160 | 5.240 | 5.150 | 5.180 | 11,228,136 | +0.02(+0.39%) |
May 21, 2018 | 5.130 | 5.180 | 5.080 | 5.160 | 10,516,643 | +0.05(+0.98%) |
May 18, 2018 | 5.090 | 5.120 | 5.040 | 5.110 | 13,960,347 | +0.02(+0.39%) |
May 17, 2018 | 5.080 | 5.100 | 5.050 | 5.090 | 8,154,898 | +0.02(+0.39%) |
May 16, 2018 | 5.140 | 5.150 | 5.060 | 5.070 | 11,269,425 | -0.06(-1.17%) |
May 15, 2018 | 5.140 | 5.160 | 5.070 | 5.130 | 14,243,368 | -0.01(-0.19%) |
May 14, 2018 | 5.160 | 5.190 | 5.110 | 5.140 | 13,476,408 | -0.02(-0.39%) |
May 11, 2018 | 5.200 | 5.230 | 5.150 | 5.160 | 8,357,922 | -0.02(-0.39%) |
May 10, 2018 | 5.200 | 5.220 | 5.110 | 5.180 | 17,663,280 | +0.00(+0.00%) |
May 09, 2018 | 5.150 | 5.205 | 5.120 | 5.180 | 16,987,564 | +0.03(+0.58%) |
May 08, 2018 | 5.210 | 5.285 | 5.110 | 5.150 | 18,862,712 | -0.09(-1.72%) |
May 07, 2018 | 5.310 | 5.350 | 5.160 | 5.240 | 25,704,294 | -0.04(-0.76%) |
May 04, 2018 | 5.180 | 5.320 | 5.160 | 5.280 | 20,653,008 | +0.07(+1.34%) |
May 03, 2018 | 5.250 | 5.260 | 5.070 | 5.210 | 27,484,280 | +0.04(+0.77%) |
May 02, 2018 | 5.440 | 5.520 | 5.100 | 5.170 | 51,262,848 | -0.25(-4.61%) |
May 01, 2018 | 5.610 | 5.680 | 5.390 | 5.420 | 44,026,852 | -0.19(-3.39%) |
Apr 30, 2018 | 5.830 | 5.960 | 5.500 | 5.610 | 106,744,536 | -0.89(-13.69%) |
Apr 27, 2018 | 6.460 | 6.620 | 6.290 | 6.500 | 58,327,236 | +0.50(+8.33%) |
Apr 26, 2018 | 6.020 | 6.030 | 5.915 | 6.000 | 7,956,293 | -0.02(-0.33%) |
Apr 25, 2018 | 5.920 | 6.040 | 5.760 | 6.020 | 11,419,843 | +0.11(+1.86%) |
Apr 24, 2018 | 5.900 | 5.970 | 5.850 | 5.910 | 7,370,397 | +0.03(+0.51%) |
Apr 23, 2018 | 5.980 | 5.999 | 5.840 | 5.880 | 6,797,586 | -0.12(-2.00%) |
Apr 20, 2018 | 5.970 | 6.040 | 5.920 | 6.000 | 7,741,560 | +0.04(+0.67%) |
Apr 19, 2018 | 6.050 | 6.120 | 5.935 | 5.960 | 10,215,777 | -0.04(-0.67%) |
Apr 18, 2018 | 6.000 | 6.050 | 5.950 | 6.000 | 6,666,318 | +0.05(+0.84%) |
Apr 17, 2018 | 5.900 | 6.070 | 5.860 | 5.950 | 14,118,585 | +0.10(+1.71%) |
Apr 16, 2018 | 5.780 | 5.870 | 5.710 | 5.850 | 6,573,397 | +0.07(+1.21%) |
Apr 13, 2018 | 5.890 | 5.920 | 5.740 | 5.780 | 13,639,457 | -0.10(-1.70%) |
Apr 12, 2018 | 6.000 | 6.080 | 5.850 | 5.880 | 12,983,925 | -0.12(-2.00%) |
Apr 11, 2018 | 6.010 | 6.150 | 5.780 | 6.000 | 38,594,624 | -0.02(-0.33%) |
Apr 10, 2018 | 5.200 | 6.410 | 5.140 | 6.020 | 73,310,928 | +0.88(+17.12%) |
Apr 09, 2018 | 5.170 | 5.220 | 5.120 | 5.140 | 7,161,365 | -0.01(-0.19%) |
Apr 06, 2018 | 5.140 | 5.230 | 5.100 | 5.150 | 8,814,790 | -0.02(-0.39%) |
Apr 05, 2018 | 5.060 | 5.220 | 5.000 | 5.170 | 9,652,556 | +0.11(+2.17%) |
Apr 04, 2018 | 4.870 | 5.110 | 4.870 | 5.060 | 12,616,241 | +0.10(+2.02%) |
Apr 03, 2018 | 4.860 | 4.980 | 4.840 | 4.960 | 11,245,683 | +0.11(+2.27%) |
Apr 02, 2018 | 4.860 | 4.960 | 4.810 | 4.850 | 11,147,626 | -0.03(-0.61%) |
Mar 29, 2018 | 4.880 | 4.880 | 4.880 | 0 | +0.02(+0.41%) | |
Mar 28, 2018 | 4.880 | 4.920 | 4.810 | 4.860 | 11,823,576 | -0.03(-0.61%) |
Mar 27, 2018 | 5.030 | 5.040 | 4.870 | 4.890 | 9,450,787 | -0.12(-2.40%) |
Mar 26, 2018 | 4.960 | 5.020 | 4.900 | 5.010 | 7,687,212 | +0.09(+1.83%) |
Mar 23, 2018 | 5.050 | 5.080 | 4.880 | 4.920 | 10,828,760 | -0.11(-2.19%) |
Mar 22, 2018 | 5.120 | 5.170 | 4.990 | 5.030 | 13,358,289 | -0.13(-2.52%) |
Mar 21, 2018 | 5.200 | 5.250 | 5.090 | 5.160 | 15,150,330 | -0.03(-0.58%) |
Mar 20, 2018 | 5.200 | 5.230 | 5.150 | 5.190 | 14,429,022 | -0.06(-1.14%) |
Mar 19, 2018 | 5.350 | 5.370 | 5.210 | 5.250 | 12,285,904 | -0.11(-2.05%) |
Mar 16, 2018 | 5.260 | 5.380 | 5.205 | 5.360 | 17,391,798 | +0.10(+1.90%) |
Mar 15, 2018 | 5.290 | 5.330 | 5.220 | 5.260 | 11,019,782 | -0.01(-0.19%) |
Mar 14, 2018 | 5.310 | 5.310 | 5.220 | 5.270 | 9,718,026 | -0.02(-0.38%) |
Mar 13, 2018 | 5.280 | 5.320 | 5.180 | 5.290 | 10,459,982 | -0.03(-0.56%) |
Mar 12, 2018 | 5.310 | 5.340 | 5.260 | 5.320 | 8,571,848 | +0.02(+0.38%) |
Mar 09, 2018 | 5.330 | 5.350 | 5.280 | 5.300 | 6,919,081 | -0.01(-0.19%) |
Mar 08, 2018 | 5.340 | 5.355 | 5.230 | 5.310 | 9,488,130 | +0.00(+0.00%) |
Mar 07, 2018 | 5.390 | 5.270 | 5.310 | 7,771,700 | -0.04(-0.75%) | |
Mar 06, 2018 | 5.390 | 5.440 | 5.290 | 5.350 | 7,242,875 | -0.03(-0.56%) |
Mar 05, 2018 | 5.260 | 5.420 | 5.250 | 5.380 | 8,280,468 | +0.09(+1.70%) |
Mar 02, 2018 | 5.210 | 5.290 | 5.160 | 5.290 | 7,643,809 | +0.04(+0.76%) |
Mar 01, 2018 | 5.190 | 5.280 | 5.180 | 5.250 | 11,056,628 | +0.06(+1.16%) |
Feb 28, 2018 | 5.280 | 5.340 | 5.170 | 5.190 | 15,506,449 | -0.06(-1.14%) |
Feb 27, 2018 | 5.330 | 5.390 | 5.250 | 5.250 | 11,012,328 | -0.10(-1.87%) |
Feb 26, 2018 | 5.300 | 5.380 | 5.240 | 5.350 | 8,644,412 | +0.05(+0.94%) |
Feb 23, 2018 | 5.210 | 5.310 | 5.180 | 5.300 | 9,001,793 | +0.07(+1.34%) |
Feb 22, 2018 | 5.210 | 5.230 | 12,631,306 | -0.12(-2.24%) | ||
Feb 21, 2018 | 5.440 | 5.560 | 5.340 | 5.350 | 11,693,220 | -0.10(-1.83%) |
Feb 20, 2018 | 5.370 | 5.500 | 5.350 | 5.450 | 12,711,368 | +0.06(+1.11%) |
Feb 16, 2018 | 5.390 | 5.390 | 5.390 | 0 | -0.10(-1.82%) | |
Feb 15, 2018 | 5.350 | 5.520 | 5.330 | 5.490 | 10,393,745 | +0.18(+3.39%) |
Feb 14, 2018 | 5.260 | 5.340 | 5.205 | 5.310 | 9,384,884 | +0.05(+0.95%) |
Feb 13, 2018 | 5.280 | 5.320 | 5.190 | 5.260 | 9,293,688 | -0.01(-0.19%) |
Feb 12, 2018 | 5.340 | 5.410 | 5.250 | 5.270 | 7,368,459 | -0.03(-0.57%) |
Feb 09, 2018 | 5.430 | 5.435 | 5.100 | 5.300 | 18,697,080 | -0.07(-1.30%) |
Feb 08, 2018 | 5.510 | 5.640 | 5.320 | 5.370 | 26,664,722 | -0.14(-2.54%) |
Feb 07, 2018 | 5.180 | 5.350 | 5.170 | 5.510 | 35,550,960 | +0.41(+8.04%) |
Feb 06, 2018 | 5.235 | 5.015 | 5.100 | 17,237,732 | -0.06(-1.07%) | |
Feb 05, 2018 | 5.360 | 5.400 | 5.110 | 5.155 | 20,351,326 | -0.21(-3.82%) |
Feb 02, 2018 | 5.500 | 5.510 | 5.210 | 5.360 | 36,195,204 | +0.26(+5.10%) |
Feb 01, 2018 | 5.260 | 5.280 | 4.910 | 5.100 | 42,342,132 | -0.23(-4.32%) |
Jan 31, 2018 | 5.310 | 5.330 | 5.220 | 5.330 | 12,497,119 | +0.04(+0.76%) |
Jan 30, 2018 | 5.260 | 5.300 | 5.230 | 5.290 | 10,124,383 | +0.02(+0.38%) |
Jan 29, 2018 | 5.330 | 5.340 | 5.250 | 5.270 | 9,449,900 | -0.10(-1.86%) |
Jan 26, 2018 | 5.340 | 5.380 | 5.260 | 5.370 | 10,685,526 | +0.03(+0.56%) |
Jan 25, 2018 | 5.260 | 5.360 | 5.240 | 5.340 | 12,465,244 | +0.08(+1.52%) |
Jan 24, 2018 | 5.310 | 5.350 | 5.240 | 5.260 | 11,924,118 | -0.04(-0.75%) |
Jan 23, 2018 | 5.250 | 5.320 | 5.100 | 5.300 | 23,208,270 | -0.02(-0.38%) |
Jan 22, 2018 | 5.490 | 5.490 | 5.280 | 5.320 | 19,601,868 | -0.15(-2.74%) |
Jan 19, 2018 | 5.340 | 5.540 | 5.300 | 5.470 | 23,097,386 | +0.13(+2.43%) |
Jan 18, 2018 | 5.460 | 5.490 | 5.245 | 5.340 | 27,039,116 | -0.15(-2.73%) |
Jan 17, 2018 | 5.600 | 5.630 | 5.430 | 5.490 | 17,858,114 | -0.11(-1.96%) |
Jan 16, 2018 | 5.710 | 5.740 | 5.600 | 5.600 | 14,856,510 | -0.09(-1.58%) |
Jan 12, 2018 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.630 | 5.800 | 5.610 | 5.690 | 17,627,248 | +0.07(+1.25%) |
Jan 10, 2018 | 5.610 | 5.620 | 14,293,701 | -0.07(-1.23%) | ||
Jan 09, 2018 | 5.850 | 5.940 | 5.640 | 5.690 | 25,998,192 | -0.11(-1.90%) |
Jan 08, 2018 | 5.800 | 5.940 | 5.790 | 5.800 | 16,264,989 | +0.00(+0.00%) |
Jan 05, 2018 | 5.710 | 5.820 | 5.690 | 5.800 | 15,941,882 | +0.17(+3.02%) |
Jan 04, 2018 | 5.870 | 5.890 | 5.500 | 5.630 | 35,172,820 | -0.27(-4.58%) |
Jan 03, 2018 | 5.990 | 6.010 | 5.890 | 5.900 | 13,298,171 | -0.03(-0.51%) |
Jan 02, 2018 | 5.910 | 6.010 | 5.840 | 5.930 | 12,795,843 | +0.04(+0.68%) |
Dec 29, 2017 | 5.890 | 5.890 | 5.890 | 0 | -0.02(-0.34%) | |
Dec 28, 2017 | 5.880 | 5.950 | 5.870 | 5.910 | 10,618,625 | +0.07(+1.20%) |
Dec 27, 2017 | 5.850 | 5.980 | 5.820 | 5.840 | 11,319,873 | +0.05(+0.86%) |
Dec 26, 2017 | 5.620 | 5.850 | 5.620 | 5.790 | 11,706,680 | +0.15(+2.66%) |
Dec 22, 2017 | 5.650 | 5.725 | 5.610 | 5.640 | 12,814,025 | +0.02(+0.36%) |
Dec 21, 2017 | 5.570 | 5.700 | 5.570 | 5.620 | 12,439,816 | +0.04(+0.72%) |
Dec 20, 2017 | 5.600 | 5.660 | 5.580 | 5.580 | 14,463,028 | +0.00(+0.00%) |
Dec 19, 2017 | 5.620 | 5.720 | 5.550 | 5.580 | 30,131,508 | -0.02(-0.36%) |
Dec 18, 2017 | 5.520 | 5.710 | 5.511 | 5.600 | 27,957,132 | +0.11(+2.00%) |
Dec 15, 2017 | 5.630 | 5.730 | 5.480 | 5.490 | 31,195,246 | -0.14(-2.49%) |
Dec 14, 2017 | 5.660 | 5.720 | 5.620 | 5.630 | 14,090,061 | -0.06(-1.05%) |
Dec 13, 2017 | 5.670 | 5.810 | 5.639 | 5.690 | 19,068,264 | +0.01(+0.18%) |
Dec 12, 2017 | 5.470 | 5.720 | 5.430 | 5.680 | 27,330,396 | +0.24(+4.41%) |
Dec 11, 2017 | 5.430 | 5.490 | 5.420 | 5.440 | 10,230,278 | +0.00(+0.00%) |
Dec 08, 2017 | 5.470 | 5.515 | 5.420 | 5.440 | 19,843,660 | -0.02(-0.37%) |
Dec 07, 2017 | 5.680 | 5.680 | 5.430 | 5.460 | 23,567,640 | -0.23(-4.04%) |
Dec 06, 2017 | 5.800 | 5.840 | 5.680 | 5.690 | 13,789,000 | -0.05(-0.87%) |
Dec 05, 2017 | 5.900 | 5.950 | 5.740 | 5.740 | 15,237,445 | -0.21(-3.53%) |
Dec 04, 2017 | 6.050 | 6.050 | 5.930 | 5.950 | 10,752,783 | -0.02(-0.34%) |