Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.426 | 4.575 | 4.426 | 4.540 | 1,155,034 | +0.14(+3.17%) |
May 30, 2019 | 4.418 | 4.549 | 4.391 | 4.400 | 985,656 | -0.01(-0.20%) |
May 29, 2019 | 4.252 | 4.418 | 4.226 | 4.409 | 752,362 | +0.20(+4.77%) |
May 28, 2019 | 4.295 | 4.322 | 4.208 | 4.208 | 912,594 | -0.03(-0.82%) |
May 24, 2019 | 4.348 | 4.444 | 4.234 | 4.243 | 1,375,412 | -0.06(-1.42%) |
May 23, 2019 | 4.400 | 4.487 | 4.287 | 4.304 | 637,233 | -0.16(-3.52%) |
May 22, 2019 | 4.487 | 4.557 | 4.418 | 4.461 | 1,368,072 | +0.03(+0.79%) |
May 21, 2019 | 4.217 | 4.466 | 4.199 | 4.426 | 1,349,984 | +0.23(+5.41%) |
May 20, 2019 | 4.156 | 4.278 | 4.112 | 4.199 | 1,414,804 | +0.07(+1.69%) |
May 17, 2019 | 4.313 | 4.348 | 4.086 | 4.130 | 1,741,371 | -0.29(-6.52%) |
May 16, 2019 | 4.444 | 4.496 | 4.391 | 4.418 | 1,316,235 | -0.20(-4.35%) |
May 15, 2019 | 4.487 | 4.671 | 4.435 | 4.618 | 761,147 | -0.03(-0.75%) |
May 14, 2019 | 4.610 | 4.680 | 4.549 | 4.653 | 823,591 | +0.05(+1.14%) |
May 13, 2019 | 4.671 | 4.680 | 4.566 | 4.601 | 832,893 | -0.19(-4.01%) |
May 10, 2019 | 4.828 | 4.845 | 4.732 | 4.793 | 1,419,281 | -0.02(-0.36%) |
May 09, 2019 | 4.758 | 4.863 | 4.710 | 4.810 | 1,313,324 | -0.01(-0.18%) |
May 08, 2019 | 4.802 | 4.898 | 4.784 | 4.819 | 814,156 | +0.13(+2.79%) |
May 07, 2019 | 4.618 | 4.732 | 4.496 | 4.688 | 1,225,974 | -0.02(-0.37%) |
May 06, 2019 | 4.671 | 4.749 | 4.645 | 4.706 | 1,133,266 | -0.02(-0.37%) |
May 03, 2019 | 4.802 | 4.872 | 4.723 | 4.723 | 1,390,990 | -0.05(-1.10%) |
May 02, 2019 | 4.671 | 4.776 | 4.610 | 4.776 | 1,200,656 | +0.17(+3.80%) |
May 01, 2019 | 4.680 | 4.706 | 4.579 | 4.601 | 536,127 | -0.08(-1.68%) |
Apr 30, 2019 | 4.662 | 4.706 | 4.601 | 4.680 | 767,196 | +0.03(+0.75%) |
Apr 29, 2019 | 4.610 | 4.671 | 4.583 | 4.645 | 1,068,228 | +0.06(+1.33%) |
Apr 26, 2019 | 4.618 | 4.662 | 4.470 | 4.583 | 1,328,335 | -0.14(-2.96%) |
Apr 25, 2019 | 4.653 | 4.767 | 4.645 | 4.723 | 1,159,343 | +0.05(+1.12%) |
Apr 24, 2019 | 4.955 | 4.955 | 4.618 | 4.671 | 1,976,408 | -0.35(-7.04%) |
Apr 23, 2019 | 4.981 | 5.055 | 4.959 | 5.024 | 738,001 | +0.10(+2.04%) |
Apr 22, 2019 | 4.998 | 5.011 | 4.915 | 4.924 | 1,027,270 | -0.08(-1.66%) |
Apr 18, 2019 | 4.963 | 5.072 | 4.924 | 5.007 | 1,597,851 | +0.08(+1.59%) |
Apr 17, 2019 | 5.033 | 5.037 | 4.891 | 4.928 | 1,984,824 | -0.19(-3.67%) |
Apr 16, 2019 | 5.024 | 5.142 | 5.024 | 5.116 | 1,974,516 | +0.06(+1.21%) |
Apr 15, 2019 | 5.020 | 5.072 | 4.963 | 5.055 | 2,301,199 | +0.09(+1.85%) |
Apr 12, 2019 | 5.016 | 5.085 | 4.941 | 4.963 | 2,983,343 | -0.10(-2.07%) |
Apr 11, 2019 | 5.142 | 5.151 | 5.024 | 5.068 | 1,162,958 | -0.14(-2.60%) |
Apr 10, 2019 | 5.138 | 5.264 | 5.116 | 5.203 | 1,247,669 | +0.09(+1.71%) |
Apr 09, 2019 | 5.099 | 5.171 | 5.033 | 5.116 | 1,904,483 | -0.04(-0.76%) |
Apr 08, 2019 | 5.321 | 5.326 | 5.142 | 5.155 | 1,464,429 | -0.16(-2.96%) |
Apr 05, 2019 | 5.291 | 5.378 | 5.273 | 5.312 | 728,941 | -0.00(-0.08%) |
Apr 04, 2019 | 5.138 | 5.356 | 5.134 | 5.317 | 1,119,137 | +0.18(+3.48%) |
Apr 03, 2019 | 5.282 | 5.306 | 5.116 | 5.138 | 1,783,914 | -0.10(-2.00%) |
Apr 02, 2019 | 5.321 | 5.330 | 5.197 | 5.243 | 1,116,855 | -0.02(-0.33%) |
Apr 01, 2019 | 5.317 | 5.321 | 5.260 | 5.260 | 1,185,555 | +0.04(+0.84%) |
Mar 29, 2019 | 5.321 | 5.400 | 5.195 | 5.216 | 2,055,100 | -0.04(-0.75%) |
Mar 28, 2019 | 5.090 | 5.334 | 5.051 | 5.256 | 2,613,136 | +0.12(+2.29%) |
Mar 27, 2019 | 5.321 | 5.347 | 5.116 | 5.138 | 3,536,944 | -0.34(-6.14%) |
Mar 26, 2019 | 5.561 | 5.561 | 5.411 | 5.474 | 2,932,010 | -0.03(-0.63%) |
Mar 25, 2019 | 5.491 | 5.605 | 5.457 | 5.509 | 3,604,203 | +0.03(+0.64%) |
Mar 22, 2019 | 5.670 | 5.688 | 5.465 | 5.474 | 3,468,998 | -0.40(-6.84%) |
Mar 21, 2019 | 6.055 | 6.068 | 5.749 | 5.876 | 2,603,481 | -0.27(-4.34%) |
Mar 20, 2019 | 6.103 | 6.227 | 6.063 | 6.142 | 2,088,729 | +0.01(+0.14%) |
Mar 19, 2019 | 6.316 | 6.338 | 6.103 | 6.133 | 2,121,937 | -0.12(-1.95%) |
Mar 18, 2019 | 6.199 | 6.316 | 6.190 | 6.255 | 2,282,719 | -0.04(-0.62%) |
Mar 15, 2019 | 6.216 | 6.303 | 6.207 | 6.295 | 4,087,980 | +0.12(+1.98%) |
Mar 14, 2019 | 6.234 | 6.251 | 6.133 | 6.172 | 1,794,752 | -0.06(-0.98%) |
Mar 13, 2019 | 6.041 | 6.299 | 6.013 | 6.234 | 1,698,299 | +0.12(+1.93%) |
Mar 12, 2019 | 6.081 | 6.177 | 6.081 | 6.116 | 1,233,979 | +0.04(+0.65%) |
Mar 11, 2019 | 6.002 | 6.129 | 5.980 | 6.076 | 1,855,384 | +0.16(+2.73%) |
Mar 08, 2019 | 5.797 | 5.976 | 5.793 | 5.915 | 1,111,050 | +0.10(+1.80%) |
Mar 07, 2019 | 5.849 | 5.849 | 5.718 | 5.810 | 1,626,070 | +0.01(+0.15%) |
Mar 06, 2019 | 5.980 | 6.033 | 5.786 | 5.801 | 1,314,371 | -0.21(-3.42%) |
Mar 05, 2019 | 5.980 | 6.046 | 5.980 | 6.007 | 1,417,914 | +0.03(+0.44%) |
Mar 04, 2019 | 5.937 | 5.989 | 5.871 | 5.980 | 1,157,683 | +0.06(+1.03%) |
Mar 01, 2019 | 5.985 | 6.004 | 5.893 | 5.919 | 1,233,610 | -0.15(-2.50%) |
Feb 28, 2019 | 6.312 | 6.360 | 6.045 | 6.071 | 1,659,857 | -0.29(-4.54%) |
Feb 27, 2019 | 6.239 | 6.390 | 6.239 | 6.360 | 1,499,830 | +0.16(+2.64%) |
Feb 26, 2019 | 6.239 | 6.282 | 6.170 | 6.196 | 986,241 | -0.03(-0.55%) |
Feb 25, 2019 | 6.243 | 6.282 | 6.161 | 6.230 | 1,826,757 | +0.12(+1.90%) |
Feb 22, 2019 | 6.041 | 6.187 | 6.021 | 6.114 | 2,223,213 | +0.14(+2.38%) |
Feb 21, 2019 | 5.972 | 5.980 | 5.838 | 5.972 | 2,318,380 | -0.33(-5.26%) |
Feb 20, 2019 | 6.364 | 6.493 | 6.299 | 6.304 | 1,261,842 | -0.15(-2.34%) |
Feb 19, 2019 | 6.467 | 6.523 | 6.437 | 6.454 | 1,070,551 | -0.12(-1.83%) |
Feb 15, 2019 | 6.584 | 6.622 | 6.493 | 6.575 | 1,150,482 | +0.14(+2.14%) |
Feb 14, 2019 | 6.226 | 6.482 | 6.213 | 6.437 | 1,851,526 | +0.14(+2.19%) |
Feb 13, 2019 | 6.316 | 6.364 | 6.209 | 6.299 | 1,297,677 | +0.07(+1.18%) |
Feb 12, 2019 | 6.243 | 6.284 | 6.200 | 6.226 | 1,687,933 | +0.05(+0.77%) |
Feb 11, 2019 | 6.179 | 6.222 | 6.064 | 6.179 | 1,616,233 | -0.04(-0.69%) |
Feb 08, 2019 | 6.230 | 6.265 | 6.110 | 6.222 | 2,152,657 | -0.04(-0.62%) |
Feb 07, 2019 | 6.338 | 6.342 | 6.135 | 6.260 | 1,624,688 | -0.12(-1.96%) |
Feb 06, 2019 | 6.476 | 6.506 | 6.351 | 6.385 | 1,562,720 | -0.34(-5.00%) |
Feb 05, 2019 | 6.627 | 6.747 | 6.627 | 6.721 | 1,040,716 | +0.06(+0.91%) |
Feb 04, 2019 | 6.510 | 6.670 | 6.510 | 6.661 | 1,069,212 | +0.08(+1.18%) |
Feb 01, 2019 | 6.691 | 6.717 | 6.519 | 6.584 | 1,607,007 | -0.22(-3.17%) |
Jan 31, 2019 | 6.734 | 6.805 | 6.702 | 6.799 | 1,506,521 | +0.21(+3.20%) |
Jan 30, 2019 | 6.558 | 6.609 | 6.381 | 6.588 | 1,577,697 | -0.03(-0.39%) |
Jan 29, 2019 | 6.661 | 6.674 | 6.536 | 6.614 | 1,085,709 | -0.01(-0.20%) |
Jan 28, 2019 | 6.446 | 6.670 | 6.437 | 6.627 | 1,870,843 | +0.00(+0.07%) |
Jan 25, 2019 | 6.558 | 6.704 | 6.558 | 6.622 | 1,652,265 | +0.11(+1.65%) |
Jan 24, 2019 | 6.407 | 6.588 | 6.368 | 6.515 | 1,710,692 | +0.10(+1.61%) |
Jan 23, 2019 | 6.273 | 6.441 | 6.248 | 6.411 | 1,750,833 | +0.24(+3.91%) |
Jan 22, 2019 | 6.454 | 6.493 | 6.127 | 6.170 | 1,499,895 | -0.23(-3.63%) |
Jan 18, 2019 | 6.506 | 6.549 | 6.338 | 6.403 | 2,238,299 | +0.08(+1.23%) |
Jan 17, 2019 | 6.131 | 6.364 | 6.110 | 6.325 | 1,924,802 | +0.23(+3.75%) |
Jan 16, 2019 | 6.054 | 6.183 | 6.054 | 6.097 | 1,277,381 | -0.03(-0.42%) |
Jan 15, 2019 | 6.226 | 6.239 | 6.045 | 6.123 | 1,381,286 | -0.06(-0.98%) |
Jan 14, 2019 | 6.248 | 6.278 | 6.161 | 6.183 | 2,837,436 | +0.00(+0.07%) |
Jan 11, 2019 | 6.153 | 6.185 | 6.114 | 6.179 | 921,174 | -0.02(-0.35%) |
Jan 10, 2019 | 6.140 | 6.230 | 6.101 | 6.200 | 2,057,151 | +0.12(+1.91%) |
Jan 09, 2019 | 5.903 | 6.101 | 5.903 | 6.084 | 2,101,801 | +0.22(+3.82%) |
Jan 08, 2019 | 5.855 | 5.890 | 5.769 | 5.860 | 3,114,538 | -0.04(-0.73%) |
Jan 07, 2019 | 6.032 | 6.062 | 5.838 | 5.903 | 2,172,127 | -0.21(-3.45%) |
Jan 04, 2019 | 5.976 | 6.131 | 5.911 | 6.114 | 2,269,167 | +0.08(+1.28%) |
Jan 03, 2019 | 6.153 | 6.161 | 6.023 | 6.036 | 2,690,849 | -0.16(-2.51%) |
Jan 02, 2019 | 6.019 | 6.248 | 5.950 | 6.191 | 2,479,543 | +0.36(+6.13%) |
Dec 31, 2018 | 5.808 | 5.868 | 5.765 | 5.834 | 1,219,181 | +0.03(+0.52%) |
Dec 28, 2018 | 5.868 | 5.924 | 5.795 | 5.804 | 1,731,177 | +0.04(+0.75%) |
Dec 27, 2018 | 5.541 | 5.761 | 5.532 | 5.761 | 1,968,060 | +0.20(+3.64%) |
Dec 26, 2018 | 5.369 | 5.567 | 5.343 | 5.558 | 1,183,286 | +0.19(+3.45%) |
Dec 24, 2018 | 5.407 | 5.506 | 5.360 | 5.373 | 871,274 | -0.07(-1.34%) |
Dec 21, 2018 | 5.614 | 5.670 | 5.360 | 5.446 | 5,782,814 | -0.16(-2.92%) |
Dec 20, 2018 | 5.498 | 5.629 | 5.481 | 5.610 | 2,463,596 | +0.21(+3.91%) |
Dec 19, 2018 | 5.468 | 5.593 | 5.377 | 5.399 | 2,161,360 | -0.09(-1.57%) |
Dec 18, 2018 | 5.463 | 5.526 | 5.450 | 5.485 | 2,590,450 | +0.08(+1.43%) |
Dec 17, 2018 | 5.476 | 5.554 | 5.381 | 5.407 | 2,153,499 | -0.03(-0.55%) |
Dec 14, 2018 | 5.386 | 5.562 | 5.381 | 5.437 | 1,303,198 | +0.00(+0.00%) |
Dec 13, 2018 | 5.485 | 5.528 | 5.427 | 5.437 | 1,401,594 | -0.09(-1.56%) |
Dec 12, 2018 | 5.532 | 5.610 | 5.500 | 5.524 | 1,968,979 | +0.23(+4.40%) |
Dec 11, 2018 | 5.351 | 5.362 | 5.233 | 5.291 | 2,253,896 | +0.13(+2.59%) |
Dec 10, 2018 | 5.252 | 5.257 | 5.140 | 5.157 | 1,481,271 | -0.11(-2.05%) |
Dec 07, 2018 | 5.377 | 5.463 | 5.239 | 5.265 | 2,674,633 | -0.12(-2.32%) |
Dec 06, 2018 | 5.132 | 5.403 | 5.088 | 5.390 | 2,696,737 | +0.18(+3.39%) |
Dec 04, 2018 | 5.308 | 5.343 | 5.170 | 5.213 | 1,830,512 | -0.08(-1.47%) |
Dec 03, 2018 | 5.437 | 5.437 | 5.235 | 5.291 | 1,836,182 | +0.00(+0.08%) |
Nov 30, 2018 | 5.343 | 5.377 | 5.246 | 5.287 | 3,392,495 | -0.11(-2.07%) |
Nov 29, 2018 | 5.442 | 5.463 | 5.332 | 5.399 | 2,854,876 | +0.12(+2.37%) |
Nov 28, 2018 | 5.162 | 5.338 | 5.076 | 5.274 | 4,559,170 | +0.19(+3.64%) |
Nov 27, 2018 | 4.976 | 5.166 | 4.964 | 5.088 | 2,307,634 | +0.15(+3.05%) |
Nov 26, 2018 | 5.067 | 5.080 | 4.916 | 4.938 | 2,334,420 | -0.19(-3.62%) |
Nov 23, 2018 | 5.063 | 5.140 | 5.063 | 5.123 | 1,249,121 | +0.01(+0.17%) |
Nov 21, 2018 | 5.114 | 5.114 | 5.114 | 0 | +0.28(+5.89%) | |
Nov 20, 2018 | 4.890 | 4.920 | 4.804 | 4.830 | 1,106,830 | -0.11(-2.18%) |
Nov 19, 2018 | 4.895 | 4.998 | 4.886 | 4.938 | 2,370,991 | -0.03(-0.61%) |
Nov 16, 2018 | 4.783 | 5.002 | 4.770 | 4.968 | 2,223,909 | +0.15(+3.13%) |
Nov 15, 2018 | 4.658 | 4.839 | 4.640 | 4.817 | 1,255,986 | +0.14(+2.95%) |
Nov 14, 2018 | 4.507 | 4.711 | 4.459 | 4.679 | 1,624,085 | +0.28(+6.26%) |
Nov 13, 2018 | 4.485 | 4.507 | 4.382 | 4.403 | 2,290,780 | -0.19(-4.22%) |
Nov 12, 2018 | 4.632 | 4.671 | 4.550 | 4.597 | 1,669,157 | -0.08(-1.75%) |
Nov 09, 2018 | 4.735 | 4.735 | 4.550 | 4.679 | 2,125,734 | +0.01(+0.28%) |
Nov 08, 2018 | 4.869 | 4.985 | 4.643 | 4.666 | 3,996,982 | -0.35(-6.96%) |
Nov 07, 2018 | 5.002 | 5.076 | 4.908 | 5.015 | 4,917,523 | +0.16(+3.28%) |
Nov 06, 2018 | 4.933 | 4.946 | 4.839 | 4.856 | 1,535,449 | -0.06(-1.31%) |
Nov 05, 2018 | 5.007 | 5.028 | 4.877 | 4.920 | 2,075,716 | -0.20(-3.87%) |
Nov 02, 2018 | 5.196 | 5.226 | 5.088 | 5.119 | 1,352,170 | -0.05(-0.92%) |
Nov 01, 2018 | 5.136 | 5.205 | 5.106 | 5.166 | 1,808,536 | +0.08(+1.61%) |
Oct 31, 2018 | 5.325 | 5.343 | 4.998 | 5.084 | 2,714,527 | -0.17(-3.28%) |
Oct 30, 2018 | 4.976 | 5.282 | 4.955 | 5.257 | 2,778,044 | +0.42(+8.73%) |
Oct 29, 2018 | 5.162 | 5.274 | 4.783 | 4.834 | 2,882,752 | -0.15(-3.03%) |
Oct 26, 2018 | 4.946 | 5.097 | 4.899 | 4.985 | 2,613,360 | +0.14(+2.84%) |
Oct 25, 2018 | 4.658 | 4.864 | 4.615 | 4.847 | 4,129,485 | +0.38(+8.49%) |
Oct 24, 2018 | 4.671 | 4.688 | 4.468 | 4.468 | 1,655,190 | -0.18(-3.89%) |
Oct 23, 2018 | 4.580 | 4.718 | 4.528 | 4.649 | 1,822,582 | +0.00(+0.09%) |
Oct 22, 2018 | 4.722 | 4.727 | 4.623 | 4.645 | 1,198,467 | +0.03(+0.65%) |
Oct 19, 2018 | 4.580 | 4.640 | 4.567 | 4.615 | 2,647,710 | +0.04(+0.85%) |
Oct 18, 2018 | 4.748 | 4.752 | 4.576 | 4.576 | 2,014,487 | -0.19(-3.89%) |
Oct 17, 2018 | 4.606 | 4.813 | 4.589 | 4.761 | 2,517,351 | +0.13(+2.79%) |
Oct 16, 2018 | 4.541 | 4.636 | 4.528 | 4.632 | 1,476,321 | +0.16(+3.66%) |
Oct 15, 2018 | 4.653 | 4.666 | 4.468 | 4.468 | 2,387,140 | -0.25(-5.30%) |
Oct 12, 2018 | 4.683 | 4.722 | 4.597 | 4.718 | 1,950,040 | +0.12(+2.62%) |
Oct 11, 2018 | 4.735 | 4.761 | 4.550 | 4.597 | 1,506,604 | -0.15(-3.09%) |
Oct 10, 2018 | 4.976 | 4.981 | 4.735 | 4.744 | 2,983,202 | -0.31(-6.06%) |
Oct 09, 2018 | 4.916 | 5.054 | 4.864 | 5.050 | 3,616,106 | +0.20(+4.18%) |
Oct 08, 2018 | 4.770 | 4.929 | 4.735 | 4.847 | 3,352,725 | +0.39(+8.80%) |
Oct 05, 2018 | 4.490 | 4.515 | 4.412 | 4.455 | 1,395,803 | +0.06(+1.47%) |
Oct 04, 2018 | 4.416 | 4.438 | 4.302 | 4.390 | 1,350,037 | -0.05(-1.16%) |
Oct 03, 2018 | 4.554 | 4.610 | 4.386 | 4.442 | 3,088,038 | +0.17(+3.93%) |
Oct 02, 2018 | 4.115 | 4.317 | 4.067 | 4.274 | 1,838,408 | +0.27(+6.78%) |
Oct 01, 2018 | 4.016 | 4.054 | 3.973 | 4.003 | 864,138 | +0.01(+0.32%) |
Sep 28, 2018 | 4.080 | 4.115 | 3.973 | 3.990 | 1,960,484 | -0.17(-4.14%) |
Sep 27, 2018 | 4.166 | 4.283 | 4.134 | 4.162 | 2,337,625 | +0.03(+0.73%) |
Sep 26, 2018 | 4.016 | 4.201 | 4.011 | 4.132 | 2,737,741 | +0.24(+6.08%) |
Sep 25, 2018 | 3.839 | 3.904 | 3.817 | 3.895 | 1,535,335 | -0.04(-0.99%) |
Sep 24, 2018 | 3.925 | 3.985 | 3.895 | 3.934 | 1,936,050 | +0.00(+0.11%) |
Sep 21, 2018 | 4.029 | 4.063 | 3.895 | 3.929 | 4,954,012 | -0.10(-2.56%) |
Sep 20, 2018 | 4.041 | 4.115 | 3.981 | 4.033 | 2,019,380 | -0.04(-1.06%) |
Sep 19, 2018 | 4.050 | 4.197 | 4.024 | 4.076 | 1,897,325 | -0.02(-0.53%) |
Sep 18, 2018 | 4.076 | 4.141 | 4.050 | 4.098 | 1,164,781 | -0.02(-0.52%) |
Sep 17, 2018 | 3.968 | 4.145 | 3.960 | 4.119 | 1,729,121 | +0.13(+3.35%) |
Sep 14, 2018 | 3.964 | 4.020 | 3.908 | 3.985 | 1,991,585 | +0.08(+2.10%) |
Sep 13, 2018 | 3.955 | 4.020 | 3.882 | 3.904 | 1,954,501 | -0.12(-2.89%) |
Sep 12, 2018 | 4.059 | 4.106 | 4.007 | 4.020 | 2,548,869 | +0.06(+1.41%) |
Sep 11, 2018 | 3.917 | 3.981 | 3.826 | 3.964 | 1,983,443 | -0.10(-2.44%) |
Sep 10, 2018 | 4.119 | 4.136 | 4.024 | 4.063 | 1,713,529 | -0.07(-1.67%) |
Sep 07, 2018 | 4.154 | 4.235 | 4.063 | 4.132 | 1,707,039 | +0.07(+1.70%) |
Sep 06, 2018 | 4.119 | 4.134 | 4.007 | 4.063 | 4,055,183 | -0.02(-0.53%) |
Sep 05, 2018 | 4.149 | 4.158 | 4.054 | 4.085 | 3,556,076 | -0.07(-1.66%) |
Sep 04, 2018 | 4.304 | 4.317 | 4.145 | 4.154 | 1,578,411 | -0.25(-5.68%) |
Aug 31, 2018 | 4.403 | 4.403 | 4.403 | 0 | +0.09(+2.00%) | |
Aug 30, 2018 | 4.442 | 4.455 | 4.261 | 4.317 | 1,584,532 | -0.24(-5.20%) |
Aug 29, 2018 | 4.481 | 4.561 | 4.421 | 4.554 | 1,083,918 | +0.13(+2.92%) |
Aug 28, 2018 | 4.503 | 4.507 | 4.403 | 4.425 | 1,215,396 | -0.16(-3.48%) |
Aug 27, 2018 | 4.472 | 4.636 | 4.472 | 4.584 | 1,386,503 | +0.13(+3.00%) |
Aug 24, 2018 | 4.524 | 4.524 | 4.317 | 4.451 | 2,103,685 | -0.06(-1.43%) |
Aug 23, 2018 | 4.589 | 4.696 | 4.494 | 4.515 | 1,393,206 | -0.05(-1.13%) |
Aug 22, 2018 | 4.442 | 4.567 | 4.412 | 4.567 | 1,276,564 | +0.09(+2.12%) |
Aug 21, 2018 | 4.627 | 4.692 | 4.455 | 4.472 | 1,800,577 | -0.22(-4.68%) |
Aug 20, 2018 | 4.679 | 4.705 | 4.593 | 4.692 | 1,656,975 | -0.06(-1.27%) |
Aug 17, 2018 | 4.770 | 4.783 | 4.632 | 4.752 | 1,094,547 | -0.08(-1.69%) |
Aug 16, 2018 | 4.920 | 4.968 | 4.774 | 4.834 | 2,006,921 | +0.15(+3.12%) |
Aug 15, 2018 | 4.752 | 4.783 | 4.602 | 4.688 | 1,774,717 | -0.19(-3.89%) |
Aug 14, 2018 | 4.714 | 4.942 | 4.696 | 4.877 | 2,146,170 | +0.28(+6.19%) |
Aug 13, 2018 | 4.524 | 4.625 | 4.485 | 4.593 | 1,666,474 | -0.00(-0.09%) |
Aug 10, 2018 | 4.739 | 4.757 | 4.580 | 4.597 | 2,040,092 | -0.32(-6.56%) |
Aug 09, 2018 | 4.963 | 4.975 | 4.814 | 4.920 | 1,400,060 | -0.15(-3.02%) |
Aug 08, 2018 | 5.158 | 5.188 | 5.058 | 5.073 | 1,552,649 | -0.08(-1.49%) |
Aug 07, 2018 | 5.175 | 5.358 | 5.126 | 5.150 | 1,924,216 | +0.08(+1.51%) |
Aug 06, 2018 | 5.192 | 5.201 | 5.043 | 5.073 | 2,413,905 | -0.09(-1.73%) |
Aug 03, 2018 | 5.035 | 5.282 | 5.022 | 5.163 | 2,859,251 | +0.29(+6.03%) |
Aug 02, 2018 | 4.835 | 5.001 | 4.775 | 4.869 | 2,848,366 | +0.36(+8.03%) |
Aug 01, 2018 | 4.614 | 4.639 | 4.499 | 4.507 | 2,807,003 | -0.17(-3.55%) |
Jul 31, 2018 | 4.843 | 4.856 | 4.648 | 4.673 | 2,182,895 | -0.37(-7.42%) |
Jul 30, 2018 | 5.065 | 5.073 | 4.975 | 5.048 | 1,128,844 | +0.02(+0.42%) |
Jul 27, 2018 | 5.052 | 5.120 | 4.999 | 5.026 | 965,928 | +0.08(+1.64%) |
Jul 26, 2018 | 5.094 | 5.107 | 4.920 | 4.945 | 1,654,733 | -0.25(-4.83%) |
Jul 25, 2018 | 5.120 | 5.269 | 5.082 | 5.197 | 2,502,307 | +0.22(+4.36%) |
Jul 24, 2018 | 4.775 | 4.988 | 4.775 | 4.980 | 1,337,943 | +0.26(+5.60%) |
Jul 23, 2018 | 4.656 | 4.741 | 4.554 | 4.716 | 3,103,821 | -0.14(-2.81%) |
Jul 20, 2018 | 4.903 | 4.928 | 4.805 | 4.852 | 1,610,513 | +0.15(+3.26%) |
Jul 19, 2018 | 4.686 | 4.720 | 4.631 | 4.699 | 1,203,439 | -0.07(-1.43%) |
Jul 18, 2018 | 4.737 | 4.826 | 4.697 | 4.767 | 1,712,743 | +0.03(+0.63%) |
Jul 17, 2018 | 4.639 | 4.784 | 4.635 | 4.737 | 1,705,485 | +0.10(+2.20%) |
Jul 16, 2018 | 4.758 | 4.771 | 4.584 | 4.635 | 2,433,066 | -0.13(-2.77%) |
Jul 13, 2018 | 4.928 | 4.941 | 4.732 | 4.767 | 2,920,163 | -0.22(-4.36%) |
Jul 12, 2018 | 5.039 | 5.043 | 4.924 | 4.984 | 980,587 | -0.01(-0.26%) |
Jul 11, 2018 | 5.107 | 5.163 | 4.958 | 4.997 | 1,320,911 | -0.13(-2.49%) |
Jul 10, 2018 | 5.197 | 5.201 | 5.077 | 5.124 | 1,482,541 | -0.05(-0.99%) |
Jul 09, 2018 | 5.141 | 5.175 | 5.022 | 5.175 | 1,570,126 | +0.04(+0.83%) |
Jul 06, 2018 | 4.920 | 5.192 | 4.920 | 5.133 | 1,111,323 | +0.19(+3.88%) |
Jul 05, 2018 | 5.009 | 5.043 | 4.890 | 4.941 | 923,644 | -0.15(-3.01%) |
Jul 03, 2018 | 5.094 | 5.094 | 5.094 | 0 | +0.10(+2.05%) | |
Jul 02, 2018 | 5.005 | 5.022 | 4.873 | 4.992 | 1,021,515 | -0.05(-0.93%) |
Jun 29, 2018 | 5.065 | 5.082 | 5.009 | 5.039 | 815,198 | +0.05(+0.94%) |
Jun 28, 2018 | 4.967 | 5.043 | 4.933 | 4.992 | 1,369,207 | +0.15(+3.17%) |
Jun 27, 2018 | 5.120 | 5.137 | 4.818 | 4.839 | 1,996,100 | -0.34(-6.50%) |
Jun 26, 2018 | 5.282 | 5.282 | 5.163 | 5.175 | 712,397 | -0.09(-1.78%) |
Jun 25, 2018 | 5.273 | 5.320 | 5.103 | 5.269 | 1,456,181 | +0.09(+1.64%) |
Jun 22, 2018 | 5.218 | 5.286 | 5.141 | 5.184 | 1,364,842 | +0.08(+1.58%) |
Jun 21, 2018 | 5.226 | 5.243 | 5.060 | 5.103 | 1,424,435 | -0.17(-3.23%) |
Jun 20, 2018 | 5.592 | 5.592 | 5.233 | 5.273 | 2,387,711 | -0.28(-4.98%) |
Jun 19, 2018 | 5.358 | 5.631 | 5.277 | 5.550 | 1,934,164 | +0.13(+2.44%) |
Jun 18, 2018 | 5.294 | 5.418 | 5.265 | 5.418 | 1,306,273 | +0.10(+1.84%) |
Jun 15, 2018 | 5.465 | 5.280 | 5.320 | 5,118,974 | -0.14(-2.65%) | |
Jun 14, 2018 | 5.631 | 5.688 | 5.431 | 5.465 | 3,416,116 | -0.14(-2.58%) |
Jun 13, 2018 | 5.792 | 5.792 | 5.469 | 5.609 | 2,376,489 | -0.21(-3.65%) |
Jun 12, 2018 | 5.703 | 5.963 | 5.699 | 5.822 | 2,124,876 | +0.13(+2.24%) |
Jun 11, 2018 | 5.652 | 5.775 | 5.648 | 5.695 | 2,791,115 | +0.11(+1.98%) |
Jun 08, 2018 | 5.397 | 5.592 | 5.235 | 5.584 | 2,573,284 | +0.35(+6.75%) |
Jun 07, 2018 | 5.337 | 5.380 | 5.018 | 5.231 | 3,605,549 | -0.27(-4.88%) |
Jun 06, 2018 | 5.592 | 5.448 | 5.499 | 1,779,167 | -0.06(-1.07%) | |
Jun 05, 2018 | 5.729 | 5.754 | 5.537 | 5.558 | 1,968,431 | -0.23(-4.04%) |
Jun 04, 2018 | 5.924 | 5.941 | 5.750 | 5.792 | 1,690,567 | -0.02(-0.37%) |