Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.336 | 4.359 | 4.301 | 4.327 | 12,651,464 | -0.01(-0.20%) |
Apr 29, 2019 | 4.293 | 4.354 | 4.284 | 4.336 | 18,014,594 | +0.10(+2.30%) |
Apr 26, 2019 | 4.239 | 4.264 | 4.222 | 4.239 | 7,890,876 | +0.04(+1.02%) |
Apr 25, 2019 | 4.213 | 4.247 | 4.187 | 4.196 | 14,063,375 | -0.02(-0.41%) |
Apr 24, 2019 | 4.273 | 4.273 | 4.204 | 4.213 | 8,560,050 | -0.11(-2.57%) |
Apr 23, 2019 | 4.324 | 4.341 | 4.298 | 4.324 | 7,739,911 | -0.06(-1.36%) |
Apr 22, 2019 | 4.375 | 4.410 | 4.367 | 4.384 | 4,933,583 | -0.01(-0.19%) |
Apr 18, 2019 | 4.384 | 4.418 | 4.350 | 4.392 | 9,629,296 | -0.07(-1.53%) |
Apr 17, 2019 | 4.478 | 4.486 | 4.427 | 4.461 | 13,330,891 | +0.09(+1.95%) |
Apr 16, 2019 | 4.358 | 4.384 | 4.341 | 4.375 | 15,715,190 | +0.03(+0.59%) |
Apr 15, 2019 | 4.367 | 4.375 | 4.333 | 4.350 | 16,445,944 | +0.00(+0.00%) |
Apr 12, 2019 | 4.410 | 4.427 | 4.324 | 4.350 | 35,815,356 | +0.07(+1.60%) |
Apr 11, 2019 | 4.256 | 4.316 | 4.247 | 4.281 | 8,100,479 | +0.09(+2.04%) |
Apr 10, 2019 | 4.196 | 4.213 | 4.153 | 4.196 | 7,147,767 | +0.03(+0.61%) |
Apr 09, 2019 | 4.196 | 4.213 | 4.170 | 4.170 | 5,585,887 | -0.04(-1.01%) |
Apr 08, 2019 | 4.187 | 4.213 | 4.179 | 4.213 | 3,831,382 | +0.02(+0.41%) |
Apr 05, 2019 | 4.179 | 4.213 | 4.162 | 4.196 | 4,926,693 | +0.01(+0.20%) |
Apr 04, 2019 | 4.162 | 4.204 | 4.162 | 4.187 | 6,240,562 | +0.04(+1.03%) |
Apr 03, 2019 | 4.170 | 4.187 | 4.136 | 4.145 | 7,035,549 | +0.06(+1.46%) |
Apr 02, 2019 | 4.076 | 4.110 | 4.051 | 4.085 | 6,621,091 | -0.02(-0.42%) |
Apr 01, 2019 | 4.034 | 4.102 | 4.025 | 4.102 | 8,092,309 | +0.15(+3.67%) |
Mar 29, 2019 | 3.957 | 3.974 | 3.905 | 3.957 | 7,124,057 | +0.02(+0.43%) |
Mar 28, 2019 | 3.940 | 3.948 | 3.905 | 3.940 | 6,682,880 | -0.05(-1.28%) |
Mar 27, 2019 | 4.034 | 4.045 | 3.948 | 3.991 | 11,260,244 | +0.06(+1.52%) |
Mar 26, 2019 | 3.931 | 3.948 | 3.897 | 3.931 | 11,285,926 | -0.04(-1.08%) |
Mar 25, 2019 | 3.991 | 4.016 | 3.948 | 3.974 | 9,596,642 | +0.00(+0.00%) |
Mar 22, 2019 | 4.025 | 4.034 | 3.948 | 3.974 | 15,025,466 | -0.21(-4.91%) |
Mar 21, 2019 | 4.213 | 4.222 | 4.162 | 4.179 | 8,968,664 | -0.08(-1.81%) |
Mar 20, 2019 | 4.298 | 4.324 | 4.256 | 4.256 | 7,316,217 | -0.05(-1.19%) |
Mar 19, 2019 | 4.367 | 4.375 | 4.290 | 4.307 | 8,957,632 | +0.03(+0.60%) |
Mar 18, 2019 | 4.290 | 4.307 | 4.247 | 4.281 | 7,140,015 | +0.07(+1.62%) |
Mar 15, 2019 | 4.170 | 4.230 | 4.162 | 4.213 | 9,952,734 | +0.08(+1.86%) |
Mar 14, 2019 | 4.162 | 4.179 | 4.128 | 4.136 | 7,259,658 | +0.02(+0.42%) |
Mar 13, 2019 | 4.102 | 4.128 | 4.089 | 4.119 | 11,578,136 | +0.11(+2.77%) |
Mar 12, 2019 | 3.991 | 4.029 | 3.961 | 4.008 | 8,246,279 | +0.03(+0.64%) |
Mar 11, 2019 | 3.940 | 3.991 | 3.940 | 3.982 | 6,694,689 | +0.05(+1.30%) |
Mar 08, 2019 | 3.888 | 3.940 | 3.881 | 3.931 | 7,936,981 | -0.02(-0.43%) |
Mar 07, 2019 | 4.025 | 4.029 | 3.940 | 3.948 | 12,422,378 | -0.21(-4.94%) |
Mar 06, 2019 | 4.170 | 4.187 | 4.136 | 4.153 | 10,614,372 | +0.05(+1.25%) |
Mar 05, 2019 | 4.093 | 4.145 | 4.059 | 4.102 | 8,491,569 | +0.01(+0.21%) |
Mar 04, 2019 | 4.110 | 4.119 | 4.068 | 4.093 | 10,230,618 | -0.06(-1.44%) |
Mar 01, 2019 | 4.179 | 4.213 | 4.128 | 4.153 | 10,254,875 | +0.00(+0.00%) |
Feb 28, 2019 | 4.153 | 4.179 | 4.136 | 4.153 | 9,661,892 | +0.06(+1.46%) |
Feb 27, 2019 | 4.051 | 4.110 | 4.051 | 4.093 | 9,954,221 | +0.03(+0.84%) |
Feb 26, 2019 | 4.025 | 4.093 | 4.025 | 4.059 | 7,968,315 | +0.01(+0.21%) |
Feb 25, 2019 | 4.059 | 4.076 | 4.042 | 4.051 | 8,297,612 | +0.05(+1.28%) |
Feb 22, 2019 | 4.025 | 4.042 | 3.982 | 3.999 | 5,772,733 | +0.02(+0.43%) |
Feb 21, 2019 | 4.034 | 4.051 | 3.982 | 3.982 | 13,953,235 | -0.04(-1.06%) |
Feb 20, 2019 | 3.999 | 4.042 | 3.982 | 4.025 | 8,012,461 | +0.03(+0.64%) |
Feb 19, 2019 | 3.957 | 4.025 | 3.948 | 3.999 | 12,322,060 | +0.03(+0.86%) |
Feb 15, 2019 | 3.940 | 3.982 | 3.922 | 3.965 | 6,146,138 | +0.10(+2.65%) |
Feb 14, 2019 | 3.854 | 3.897 | 3.837 | 3.863 | 6,480,608 | -0.01(-0.22%) |
Feb 13, 2019 | 3.880 | 3.905 | 3.863 | 3.871 | 6,029,827 | -0.01(-0.22%) |
Feb 12, 2019 | 3.905 | 3.931 | 3.854 | 3.880 | 14,228,549 | +0.02(+0.44%) |
Feb 11, 2019 | 3.880 | 3.888 | 3.854 | 3.863 | 16,831,940 | -0.01(-0.22%) |
Feb 08, 2019 | 3.863 | 3.880 | 3.820 | 3.871 | 10,283,193 | -0.03(-0.66%) |
Feb 07, 2019 | 3.940 | 3.948 | 3.871 | 3.897 | 10,036,556 | -0.12(-2.98%) |
Feb 06, 2019 | 4.008 | 4.042 | 3.999 | 4.016 | 6,457,570 | -0.01(-0.21%) |
Feb 05, 2019 | 4.008 | 4.034 | 3.974 | 4.025 | 9,874,705 | +0.05(+1.29%) |
Feb 04, 2019 | 3.922 | 3.991 | 3.914 | 3.974 | 9,716,997 | -0.01(-0.21%) |
Feb 01, 2019 | 3.974 | 4.016 | 3.957 | 3.982 | 8,617,090 | -0.07(-1.69%) |
Jan 31, 2019 | 4.016 | 4.059 | 3.999 | 4.051 | 9,521,193 | -0.05(-1.25%) |
Jan 30, 2019 | 4.093 | 4.145 | 4.068 | 4.102 | 7,046,390 | -0.06(-1.56%) |
Jan 29, 2019 | 4.175 | 4.200 | 4.150 | 4.167 | 4,583,072 | -0.03(-0.60%) |
Jan 28, 2019 | 4.175 | 4.217 | 4.158 | 4.192 | 6,913,061 | -0.03(-0.80%) |
Jan 25, 2019 | 4.175 | 4.234 | 4.175 | 4.226 | 5,027,046 | +0.08(+1.83%) |
Jan 24, 2019 | 4.133 | 4.158 | 4.099 | 4.150 | 4,434,248 | -0.01(-0.20%) |
Jan 23, 2019 | 4.175 | 4.184 | 4.141 | 4.158 | 6,552,672 | +0.05(+1.23%) |
Jan 22, 2019 | 4.099 | 4.133 | 4.091 | 4.108 | 10,544,594 | -0.08(-1.81%) |
Jan 18, 2019 | 4.150 | 4.192 | 4.116 | 4.184 | 7,285,867 | +0.08(+2.05%) |
Jan 17, 2019 | 4.091 | 4.133 | 4.066 | 4.099 | 5,962,219 | -0.04(-1.02%) |
Jan 16, 2019 | 4.099 | 4.150 | 4.091 | 4.141 | 5,929,256 | +0.04(+1.03%) |
Jan 15, 2019 | 4.074 | 4.099 | 4.049 | 4.099 | 6,875,749 | -0.02(-0.41%) |
Jan 14, 2019 | 4.040 | 4.150 | 4.040 | 4.116 | 7,710,883 | -0.01(-0.20%) |
Jan 11, 2019 | 4.099 | 4.150 | 4.078 | 4.125 | 17,269,990 | +0.02(+0.41%) |
Jan 10, 2019 | 4.083 | 4.125 | 4.074 | 4.108 | 5,985,989 | +0.05(+1.24%) |
Jan 09, 2019 | 4.057 | 4.083 | 4.032 | 4.057 | 5,065,655 | +0.01(+0.21%) |
Jan 08, 2019 | 4.066 | 4.074 | 4.024 | 4.049 | 4,940,273 | +0.03(+0.63%) |
Jan 07, 2019 | 3.998 | 4.057 | 3.982 | 4.024 | 8,003,419 | +0.05(+1.27%) |
Jan 04, 2019 | 3.956 | 3.998 | 3.939 | 3.973 | 7,641,310 | +0.14(+3.74%) |
Jan 03, 2019 | 3.830 | 3.855 | 3.805 | 3.830 | 7,349,700 | +0.03(+0.89%) |
Jan 02, 2019 | 3.704 | 3.813 | 3.704 | 3.796 | 10,579,555 | +0.03(+0.67%) |
Dec 31, 2018 | 3.746 | 3.788 | 3.729 | 3.771 | 10,486,993 | +0.03(+0.90%) |
Dec 28, 2018 | 3.780 | 3.788 | 3.721 | 3.737 | 19,859,780 | +0.03(+0.68%) |
Dec 27, 2018 | 3.662 | 3.721 | 3.611 | 3.712 | 18,563,440 | -0.02(-0.45%) |
Dec 26, 2018 | 3.620 | 3.737 | 3.544 | 3.729 | 11,148,132 | +0.09(+2.55%) |
Dec 24, 2018 | 3.679 | 3.687 | 3.628 | 3.636 | 5,568,883 | -0.03(-0.92%) |
Dec 21, 2018 | 3.729 | 3.758 | 3.636 | 3.670 | 15,663,130 | -0.10(-2.68%) |
Dec 20, 2018 | 3.780 | 3.822 | 3.763 | 3.771 | 10,834,083 | +0.00(+0.00%) |
Dec 19, 2018 | 3.847 | 3.889 | 3.729 | 3.771 | 12,807,212 | -0.01(-0.22%) |
Dec 18, 2018 | 3.805 | 3.838 | 3.771 | 3.780 | 8,414,344 | -0.01(-0.22%) |
Dec 17, 2018 | 3.855 | 3.872 | 3.763 | 3.788 | 16,593,393 | -0.03(-0.88%) |
Dec 14, 2018 | 3.813 | 3.864 | 3.805 | 3.822 | 7,313,666 | -0.03(-0.87%) |
Dec 13, 2018 | 3.914 | 3.923 | 3.838 | 3.855 | 10,119,905 | +0.03(+0.88%) |
Dec 12, 2018 | 3.788 | 3.864 | 3.780 | 3.822 | 15,532,799 | +0.18(+4.85%) |
Dec 11, 2018 | 3.737 | 3.763 | 3.620 | 3.645 | 18,140,276 | -0.09(-2.48%) |
Dec 10, 2018 | 3.780 | 3.796 | 3.695 | 3.737 | 11,177,786 | -0.07(-1.77%) |
Dec 07, 2018 | 3.864 | 3.897 | 3.796 | 3.805 | 6,768,384 | -0.08(-2.16%) |
Dec 06, 2018 | 3.855 | 3.889 | 3.796 | 3.889 | 13,059,802 | -0.02(-0.43%) |
Dec 04, 2018 | 4.032 | 4.040 | 3.889 | 3.906 | 10,220,292 | -0.19(-4.72%) |
Dec 03, 2018 | 4.091 | 4.108 | 4.074 | 4.099 | 5,986,352 | +0.09(+2.31%) |
Nov 30, 2018 | 4.007 | 4.015 | 3.982 | 4.007 | 4,970,024 | -0.05(-1.24%) |
Nov 29, 2018 | 4.057 | 4.074 | 4.024 | 4.057 | 5,277,909 | -0.04(-1.03%) |
Nov 28, 2018 | 4.040 | 4.108 | 4.007 | 4.099 | 6,819,941 | +0.09(+2.31%) |
Nov 27, 2018 | 3.982 | 4.024 | 3.973 | 4.007 | 7,806,269 | -0.02(-0.42%) |
Nov 26, 2018 | 4.032 | 4.057 | 4.007 | 4.024 | 10,222,751 | +0.11(+2.80%) |
Nov 23, 2018 | 3.906 | 3.923 | 3.893 | 3.914 | 3,867,342 | -0.06(-1.48%) |
Nov 21, 2018 | 3.973 | 3.973 | 3.973 | 0 | +0.07(+1.72%) | |
Nov 20, 2018 | 3.965 | 3.982 | 3.897 | 3.906 | 7,928,914 | -0.16(-3.93%) |
Nov 19, 2018 | 4.074 | 4.099 | 4.032 | 4.066 | 14,192,875 | -0.01(-0.21%) |
Nov 16, 2018 | 4.057 | 4.099 | 4.032 | 4.074 | 5,406,605 | +0.01(+0.21%) |
Nov 15, 2018 | 4.015 | 4.099 | 3.998 | 4.066 | 6,854,869 | -0.02(-0.41%) |
Nov 14, 2018 | 4.125 | 4.133 | 4.032 | 4.083 | 7,467,450 | -0.01(-0.21%) |
Nov 13, 2018 | 4.040 | 4.112 | 4.040 | 4.091 | 12,709,521 | +0.12(+2.97%) |
Nov 12, 2018 | 4.024 | 4.024 | 3.965 | 3.973 | 19,456,126 | -0.13(-3.28%) |
Nov 09, 2018 | 4.049 | 4.137 | 4.024 | 4.108 | 10,607,929 | +0.05(+1.24%) |
Nov 08, 2018 | 4.167 | 4.184 | 4.049 | 4.057 | 9,905,975 | -0.12(-2.82%) |
Nov 07, 2018 | 4.184 | 4.200 | 4.141 | 4.175 | 12,079,157 | +0.00(+0.00%) |
Nov 06, 2018 | 4.066 | 4.175 | 4.032 | 4.175 | 19,384,716 | +0.09(+2.27%) |
Nov 05, 2018 | 4.133 | 4.150 | 4.066 | 4.083 | 10,609,497 | -0.08(-1.82%) |
Nov 02, 2018 | 4.158 | 4.167 | 4.108 | 4.158 | 9,471,272 | +0.05(+1.23%) |
Nov 01, 2018 | 4.074 | 4.116 | 4.057 | 4.108 | 13,615,046 | +0.08(+2.09%) |
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%) |