Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.370 | 4.460 | 4.340 | 4.400 | 7,820,500 | +0.06(+1.38%) |
Jun 27, 2019 | 4.360 | 4.360 | 4.210 | 4.340 | 6,466,506 | +0.02(+0.46%) |
Jun 26, 2019 | 4.430 | 4.490 | 4.310 | 4.320 | 5,294,163 | -0.08(-1.82%) |
Jun 25, 2019 | 4.440 | 4.570 | 4.400 | 4.400 | 3,246,796 | -0.02(-0.45%) |
Jun 24, 2019 | 4.500 | 4.590 | 4.405 | 4.420 | 2,974,821 | -0.06(-1.34%) |
Jun 21, 2019 | 4.560 | 4.560 | 4.450 | 4.480 | 2,964,500 | -0.08(-1.75%) |
Jun 20, 2019 | 4.700 | 4.720 | 4.485 | 4.560 | 3,656,767 | -0.08(-1.72%) |
Jun 19, 2019 | 4.620 | 4.690 | 4.580 | 4.640 | 2,393,830 | +0.03(+0.65%) |
Jun 18, 2019 | 4.580 | 4.640 | 4.520 | 4.610 | 2,215,839 | +0.07(+1.54%) |
Jun 17, 2019 | 4.480 | 4.580 | 4.450 | 4.540 | 2,139,295 | +0.08(+1.79%) |
Jun 14, 2019 | 4.490 | 4.490 | 4.420 | 4.460 | 2,878,400 | -0.05(-1.11%) |
Jun 13, 2019 | 4.540 | 4.550 | 4.430 | 4.510 | 3,753,490 | -0.01(-0.22%) |
Jun 12, 2019 | 4.510 | 4.540 | 4.470 | 4.520 | 2,910,331 | -0.02(-0.44%) |
Jun 11, 2019 | 4.500 | 4.550 | 4.470 | 4.540 | 3,203,754 | +0.09(+2.02%) |
Jun 10, 2019 | 4.480 | 4.560 | 4.430 | 4.450 | 4,124,609 | -0.01(-0.22%) |
Jun 07, 2019 | 4.410 | 4.490 | 4.320 | 4.460 | 3,870,500 | +0.03(+0.68%) |
Jun 06, 2019 | 4.470 | 4.470 | 4.360 | 4.430 | 4,462,192 | -0.04(-0.89%) |
Jun 05, 2019 | 4.600 | 4.640 | 4.435 | 4.470 | 4,424,059 | -0.11(-2.40%) |
Jun 04, 2019 | 4.590 | 4.600 | 4.500 | 4.580 | 5,727,626 | +0.07(+1.55%) |
Jun 03, 2019 | 4.620 | 4.620 | 4.440 | 4.510 | 5,720,893 | -0.12(-2.59%) |
May 31, 2019 | 4.640 | 4.730 | 4.630 | 4.630 | 4,239,500 | -0.07(-1.49%) |
May 30, 2019 | 4.750 | 4.770 | 4.620 | 4.700 | 5,410,660 | -0.04(-0.84%) |
May 29, 2019 | 4.820 | 4.835 | 4.710 | 4.740 | 6,023,222 | -0.14(-2.87%) |
May 28, 2019 | 4.910 | 4.920 | 4.810 | 4.880 | 4,592,912 | -0.01(-0.20%) |
May 24, 2019 | 4.910 | 4.950 | 4.860 | 4.890 | 3,050,400 | +0.03(+0.62%) |
May 23, 2019 | 4.870 | 4.900 | 4.800 | 4.860 | 3,736,343 | -0.08(-1.62%) |
May 22, 2019 | 5.010 | 5.050 | 4.900 | 4.940 | 5,046,824 | -0.10(-1.98%) |
May 21, 2019 | 4.980 | 5.045 | 4.970 | 5.040 | 3,663,131 | +0.12(+2.44%) |
May 20, 2019 | 4.920 | 4.980 | 4.850 | 4.920 | 4,064,655 | +0.01(+0.20%) |
May 17, 2019 | 4.990 | 5.050 | 4.900 | 4.910 | 5,498,100 | -0.13(-2.58%) |
May 16, 2019 | 5.080 | 5.160 | 4.980 | 5.040 | 5,279,456 | -0.04(-0.79%) |
May 15, 2019 | 5.050 | 5.120 | 5.030 | 5.080 | 4,257,310 | -0.03(-0.59%) |
May 14, 2019 | 4.970 | 5.140 | 4.950 | 5.110 | 5,432,044 | +0.19(+3.86%) |
May 13, 2019 | 4.950 | 4.980 | 4.850 | 4.920 | 6,828,196 | -0.11(-2.19%) |
May 10, 2019 | 5.000 | 5.090 | 4.895 | 5.030 | 6,168,300 | +0.04(+0.80%) |
May 09, 2019 | 5.030 | 5.040 | 4.900 | 4.990 | 5,403,121 | -0.04(-0.80%) |
May 08, 2019 | 5.030 | 5.100 | 5.005 | 5.030 | 3,662,857 | +0.00(+0.00%) |
May 07, 2019 | 5.100 | 5.100 | 4.980 | 5.030 | 7,567,437 | -0.13(-2.52%) |
May 06, 2019 | 4.980 | 5.220 | 4.960 | 5.160 | 6,898,805 | +0.07(+1.38%) |
May 03, 2019 | 4.970 | 5.160 | 4.970 | 5.090 | 8,512,300 | +0.13(+2.62%) |
May 02, 2019 | 5.410 | 5.460 | 4.930 | 4.960 | 17,894,220 | -0.41(-7.64%) |
May 01, 2019 | 5.300 | 5.430 | 5.220 | 5.370 | 9,576,002 | +0.09(+1.70%) |
Apr 30, 2019 | 5.360 | 5.430 | 5.220 | 5.280 | 5,229,248 | -0.11(-2.04%) |
Apr 29, 2019 | 5.370 | 5.465 | 5.340 | 5.390 | 2,729,659 | +0.03(+0.56%) |
Apr 26, 2019 | 5.310 | 5.390 | 5.280 | 5.360 | 2,336,400 | +0.03(+0.56%) |
Apr 25, 2019 | 5.460 | 5.485 | 5.320 | 5.330 | 3,824,236 | -0.13(-2.38%) |
Apr 24, 2019 | 5.500 | 5.590 | 5.460 | 5.460 | 2,672,831 | -0.04(-0.73%) |
Apr 23, 2019 | 5.430 | 5.530 | 5.390 | 5.500 | 3,634,947 | +0.09(+1.66%) |
Apr 22, 2019 | 5.370 | 5.460 | 5.260 | 5.410 | 4,201,507 | +0.03(+0.56%) |
Apr 18, 2019 | 5.380 | 5.440 | 5.330 | 5.380 | 3,603,500 | +0.00(+0.00%) |
Apr 17, 2019 | 5.520 | 5.540 | 5.350 | 5.380 | 4,082,302 | -0.12(-2.18%) |
Apr 16, 2019 | 5.610 | 5.630 | 5.460 | 5.500 | 3,686,073 | -0.07(-1.26%) |
Apr 15, 2019 | 5.710 | 5.730 | 5.410 | 5.570 | 6,337,625 | -0.14(-2.45%) |
Apr 12, 2019 | 5.830 | 5.890 | 5.680 | 5.710 | 3,297,100 | -0.09(-1.55%) |
Apr 11, 2019 | 5.880 | 5.920 | 5.770 | 5.800 | 2,570,704 | -0.08(-1.36%) |
Apr 10, 2019 | 5.850 | 5.900 | 5.800 | 5.880 | 2,950,845 | +0.04(+0.68%) |
Apr 09, 2019 | 5.930 | 6.020 | 5.800 | 5.840 | 4,325,680 | -0.13(-2.18%) |
Apr 08, 2019 | 5.970 | 6.010 | 5.930 | 5.970 | 2,414,333 | +0.00(+0.00%) |
Apr 05, 2019 | 5.970 | 6.020 | 5.900 | 5.970 | 2,982,300 | +0.00(+0.00%) |
Apr 04, 2019 | 5.970 | 6.020 | 5.890 | 5.970 | 2,661,997 | -0.01(-0.17%) |
Apr 03, 2019 | 5.900 | 6.020 | 5.900 | 5.980 | 2,902,893 | +0.10(+1.70%) |
Apr 02, 2019 | 5.850 | 5.950 | 5.821 | 5.880 | 3,161,864 | +0.03(+0.51%) |
Apr 01, 2019 | 5.940 | 5.970 | 5.820 | 5.850 | 4,008,713 | -0.07(-1.18%) |
Mar 29, 2019 | 5.890 | 5.945 | 5.830 | 5.920 | 5,209,700 | +0.06(+1.02%) |
Mar 28, 2019 | 5.790 | 5.880 | 5.730 | 5.860 | 2,920,567 | +0.06(+1.03%) |
Mar 27, 2019 | 5.810 | 5.850 | 5.650 | 5.800 | 3,204,823 | +0.00(+0.00%) |
Mar 26, 2019 | 5.760 | 5.900 | 5.760 | 5.800 | 3,213,931 | +0.06(+1.05%) |
Mar 25, 2019 | 5.840 | 5.900 | 5.670 | 5.740 | 4,608,406 | -0.09(-1.54%) |
Mar 22, 2019 | 6.050 | 6.063 | 5.810 | 5.830 | 4,151,300 | -0.23(-3.80%) |
Mar 21, 2019 | 5.970 | 6.090 | 5.935 | 6.060 | 5,303,748 | +0.08(+1.34%) |
Mar 20, 2019 | 5.920 | 6.080 | 5.910 | 5.980 | 5,230,357 | +0.05(+0.84%) |
Mar 19, 2019 | 5.910 | 5.980 | 5.860 | 5.930 | 2,739,570 | +0.03(+0.51%) |
Mar 18, 2019 | 5.870 | 5.950 | 5.830 | 5.900 | 3,710,625 | +0.00(+0.00%) |
Mar 15, 2019 | 5.880 | 5.910 | 5.820 | 5.900 | 4,166,100 | +0.03(+0.51%) |
Mar 14, 2019 | 5.890 | 5.970 | 5.850 | 5.870 | 2,996,796 | -0.05(-0.84%) |
Mar 13, 2019 | 5.870 | 5.920 | 5.780 | 5.920 | 3,851,571 | +0.07(+1.20%) |
Mar 12, 2019 | 5.900 | 5.960 | 5.800 | 5.850 | 3,326,108 | -0.05(-0.85%) |
Mar 11, 2019 | 5.670 | 5.920 | 5.670 | 5.900 | 5,862,105 | +0.22(+3.87%) |
Mar 08, 2019 | 5.700 | 5.760 | 5.590 | 5.680 | 4,825,200 | -0.07(-1.22%) |
Mar 07, 2019 | 6.030 | 6.110 | 5.700 | 5.750 | 7,456,355 | -0.28(-4.64%) |
Mar 06, 2019 | 5.950 | 6.200 | 5.950 | 6.030 | 7,496,300 | +0.11(+1.86%) |
Mar 05, 2019 | 5.940 | 6.030 | 5.870 | 5.920 | 5,984,866 | -0.02(-0.34%) |
Mar 04, 2019 | 6.180 | 6.220 | 5.880 | 5.940 | 8,744,007 | -0.20(-3.26%) |
Mar 01, 2019 | 5.990 | 6.230 | 5.960 | 6.140 | 9,606,300 | +0.22(+3.72%) |
Feb 28, 2019 | 5.900 | 6.050 | 5.680 | 5.920 | 22,401,512 | -0.95(-13.83%) |
Feb 27, 2019 | 6.700 | 6.960 | 6.630 | 6.870 | 17,493,968 | +0.26(+3.93%) |
Feb 26, 2019 | 6.500 | 6.720 | 6.410 | 6.610 | 8,328,758 | +0.05(+0.76%) |
Feb 25, 2019 | 6.720 | 6.820 | 6.560 | 6.560 | 7,363,816 | -0.14(-2.09%) |
Feb 22, 2019 | 6.510 | 6.730 | 6.360 | 6.700 | 4,749,400 | +0.07(+1.06%) |
Feb 21, 2019 | 6.650 | 6.690 | 6.550 | 6.630 | 4,222,499 | -0.01(-0.15%) |
Feb 20, 2019 | 6.400 | 6.710 | 6.390 | 6.640 | 6,329,069 | +0.26(+4.08%) |
Feb 19, 2019 | 6.380 | 6.540 | 6.360 | 6.380 | 4,038,992 | -0.03(-0.47%) |
Feb 15, 2019 | 6.510 | 6.510 | 6.390 | 6.410 | 3,195,700 | -0.06(-0.93%) |
Feb 14, 2019 | 6.400 | 6.550 | 6.240 | 6.470 | 3,981,907 | +0.02(+0.31%) |
Feb 13, 2019 | 6.670 | 6.700 | 6.430 | 6.450 | 4,860,385 | -0.22(-3.30%) |
Feb 12, 2019 | 6.700 | 6.730 | 6.610 | 6.670 | 3,849,026 | +0.01(+0.15%) |
Feb 11, 2019 | 6.510 | 6.690 | 6.450 | 6.660 | 4,946,708 | +0.17(+2.62%) |
Feb 08, 2019 | 6.390 | 6.510 | 6.340 | 6.490 | 3,004,400 | +0.04(+0.62%) |
Feb 07, 2019 | 6.380 | 6.480 | 6.260 | 6.450 | 3,198,083 | +0.02(+0.31%) |
Feb 06, 2019 | 6.360 | 6.480 | 6.210 | 6.430 | 4,831,470 | +0.08(+1.26%) |
Feb 05, 2019 | 6.150 | 6.500 | 6.110 | 6.350 | 9,901,626 | +0.18(+2.92%) |
Feb 04, 2019 | 6.210 | 6.250 | 6.130 | 6.170 | 2,543,827 | -0.03(-0.48%) |
Feb 01, 2019 | 6.180 | 6.230 | 6.100 | 6.200 | 3,117,500 | +0.03(+0.49%) |
Jan 31, 2019 | 6.080 | 6.250 | 6.080 | 6.170 | 4,203,197 | +0.07(+1.15%) |
Jan 30, 2019 | 6.110 | 6.130 | 5.960 | 6.100 | 3,170,651 | +0.10(+1.67%) |
Jan 29, 2019 | 6.190 | 6.200 | 5.980 | 6.000 | 2,460,765 | -0.18(-2.91%) |
Jan 28, 2019 | 6.130 | 6.270 | 6.090 | 6.180 | 2,515,842 | -0.04(-0.64%) |
Jan 25, 2019 | 6.230 | 6.280 | 6.120 | 6.220 | 2,732,100 | +0.03(+0.48%) |
Jan 24, 2019 | 6.060 | 6.270 | 6.050 | 6.190 | 3,064,949 | +0.14(+2.31%) |
Jan 23, 2019 | 6.080 | 6.150 | 6.000 | 6.050 | 2,157,544 | -0.01(-0.17%) |
Jan 22, 2019 | 6.020 | 6.140 | 5.970 | 6.060 | 3,737,091 | +0.01(+0.17%) |
Jan 18, 2019 | 6.130 | 6.190 | 6.020 | 6.050 | 4,695,200 | -0.06(-0.98%) |
Jan 17, 2019 | 5.980 | 6.120 | 5.940 | 6.110 | 3,552,331 | +0.08(+1.33%) |
Jan 16, 2019 | 6.060 | 6.150 | 6.010 | 6.030 | 3,599,990 | -0.03(-0.50%) |
Jan 15, 2019 | 5.910 | 6.070 | 5.870 | 6.060 | 3,917,004 | +0.15(+2.54%) |
Jan 14, 2019 | 5.920 | 5.990 | 5.820 | 5.910 | 3,430,181 | -0.08(-1.34%) |
Jan 11, 2019 | 5.700 | 6.110 | 5.660 | 5.990 | 6,639,100 | +0.27(+4.72%) |
Jan 10, 2019 | 5.630 | 5.730 | 5.560 | 5.720 | 2,386,091 | +0.04(+0.70%) |
Jan 09, 2019 | 5.700 | 5.810 | 5.630 | 5.680 | 3,984,936 | +0.00(+0.00%) |
Jan 08, 2019 | 5.600 | 5.710 | 5.520 | 5.680 | 4,504,488 | +0.11(+1.97%) |
Jan 07, 2019 | 5.480 | 5.570 | 5.390 | 5.570 | 4,941,823 | +0.14(+2.58%) |
Jan 04, 2019 | 5.330 | 5.560 | 5.300 | 5.430 | 5,545,900 | +0.25(+4.83%) |
Jan 03, 2019 | 5.300 | 5.380 | 5.140 | 5.180 | 4,909,408 | -0.14(-2.63%) |
Jan 02, 2019 | 4.870 | 5.430 | 4.810 | 5.320 | 5,689,112 | +0.35(+7.04%) |
Dec 31, 2018 | 5.070 | 5.120 | 4.930 | 4.970 | 3,497,000 | -0.06(-1.19%) |
Dec 28, 2018 | 4.950 | 5.180 | 4.925 | 5.030 | 4,326,300 | +0.09(+1.82%) |
Dec 27, 2018 | 4.880 | 4.980 | 4.750 | 4.940 | 5,031,413 | -0.04(-0.80%) |
Dec 26, 2018 | 4.690 | 4.990 | 4.590 | 4.980 | 5,186,802 | +0.36(+7.79%) |
Dec 24, 2018 | 4.720 | 4.800 | 4.620 | 4.620 | 3,308,300 | -0.18(-3.75%) |
Dec 21, 2018 | 5.010 | 5.040 | 4.730 | 4.800 | 8,165,400 | -0.19(-3.81%) |
Dec 20, 2018 | 5.050 | 5.240 | 4.870 | 4.990 | 5,584,720 | -0.11(-2.16%) |
Dec 19, 2018 | 5.100 | 5.290 | 5.060 | 5.100 | 6,560,744 | +0.02(+0.39%) |
Dec 18, 2018 | 4.870 | 5.120 | 4.860 | 5.080 | 6,312,269 | +0.25(+5.18%) |
Dec 17, 2018 | 4.870 | 5.030 | 4.810 | 4.830 | 4,711,896 | -0.07(-1.43%) |
Dec 14, 2018 | 4.780 | 4.980 | 4.700 | 4.900 | 4,818,500 | +0.11(+2.30%) |
Dec 13, 2018 | 5.010 | 5.030 | 4.710 | 4.790 | 6,995,134 | -0.21(-4.20%) |
Dec 12, 2018 | 5.040 | 5.140 | 4.960 | 5.000 | 7,026,498 | +0.04(+0.81%) |
Dec 11, 2018 | 5.070 | 5.140 | 4.870 | 4.960 | 5,624,450 | -0.01(-0.20%) |
Dec 10, 2018 | 4.950 | 5.020 | 4.760 | 4.970 | 5,495,407 | -0.01(-0.20%) |
Dec 07, 2018 | 5.120 | 5.265 | 4.950 | 4.980 | 4,191,600 | -0.17(-3.30%) |
Dec 06, 2018 | 5.120 | 5.170 | 4.930 | 5.150 | 6,663,406 | -0.06(-1.15%) |
Dec 04, 2018 | 5.520 | 5.650 | 5.175 | 5.210 | 5,704,800 | -0.33(-5.96%) |
Dec 03, 2018 | 5.660 | 5.710 | 5.470 | 5.540 | 5,372,759 | +0.03(+0.54%) |
Nov 30, 2018 | 5.370 | 5.510 | 5.315 | 5.510 | 3,560,100 | +0.13(+2.42%) |
Nov 29, 2018 | 5.400 | 5.490 | 5.360 | 5.380 | 2,398,995 | -0.03(-0.55%) |
Nov 28, 2018 | 5.370 | 5.440 | 5.260 | 5.410 | 4,352,882 | +0.07(+1.31%) |
Nov 27, 2018 | 5.410 | 5.470 | 5.290 | 5.340 | 3,175,624 | -0.13(-2.38%) |
Nov 26, 2018 | 5.450 | 5.500 | 5.380 | 5.470 | 2,814,697 | +0.09(+1.67%) |
Nov 23, 2018 | 5.300 | 5.480 | 5.300 | 5.380 | 1,931,200 | +0.05(+0.94%) |
Nov 21, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.21(+4.10%) | |
Nov 20, 2018 | 5.210 | 5.320 | 5.100 | 5.120 | 6,097,873 | -0.19(-3.58%) |
Nov 19, 2018 | 5.570 | 5.580 | 5.310 | 5.310 | 5,253,994 | -0.30(-5.35%) |
Nov 16, 2018 | 5.590 | 5.690 | 5.510 | 5.610 | 3,926,800 | -0.05(-0.88%) |
Nov 15, 2018 | 5.610 | 5.670 | 5.410 | 5.660 | 4,779,490 | +0.05(+0.89%) |
Nov 14, 2018 | 5.860 | 5.930 | 5.600 | 5.610 | 5,029,609 | -0.15(-2.60%) |
Nov 13, 2018 | 5.750 | 5.950 | 5.680 | 5.760 | 5,725,283 | +0.02(+0.35%) |
Nov 12, 2018 | 5.920 | 5.950 | 5.620 | 5.740 | 6,223,218 | -0.22(-3.69%) |
Nov 09, 2018 | 6.280 | 6.310 | 5.900 | 5.960 | 7,689,400 | -0.40(-6.29%) |
Nov 08, 2018 | 6.260 | 6.460 | 6.170 | 6.360 | 5,424,106 | +0.05(+0.79%) |
Nov 07, 2018 | 6.280 | 6.400 | 6.160 | 6.310 | 6,002,411 | +0.07(+1.12%) |
Nov 06, 2018 | 5.890 | 6.270 | 5.860 | 6.240 | 9,789,172 | +0.34(+5.76%) |
Nov 05, 2018 | 6.070 | 6.150 | 5.760 | 5.900 | 9,865,722 | -0.20(-3.28%) |
Nov 02, 2018 | 5.970 | 6.200 | 5.790 | 6.100 | 16,717,300 | +0.15(+2.52%) |
Nov 01, 2018 | 5.480 | 6.200 | 5.450 | 5.950 | 48,933,096 | +1.22(+25.79%) |
Oct 31, 2018 | 4.530 | 4.830 | 4.530 | 4.730 | 10,801,789 | +0.31(+7.01%) |
Oct 30, 2018 | 4.310 | 4.500 | 4.260 | 4.420 | 6,040,826 | +0.09(+2.08%) |
Oct 29, 2018 | 4.620 | 4.720 | 4.230 | 4.330 | 8,973,553 | -0.23(-5.04%) |
Oct 26, 2018 | 4.590 | 4.680 | 4.400 | 4.560 | 6,306,400 | -0.11(-2.36%) |
Oct 25, 2018 | 4.620 | 4.710 | 4.530 | 4.670 | 3,695,758 | +0.09(+1.97%) |
Oct 24, 2018 | 4.800 | 4.850 | 4.570 | 4.580 | 5,506,443 | -0.23(-4.78%) |
Oct 23, 2018 | 4.700 | 4.870 | 4.600 | 4.810 | 4,235,260 | -0.01(-0.21%) |
Oct 22, 2018 | 4.790 | 4.830 | 4.630 | 4.820 | 3,588,456 | +0.07(+1.47%) |
Oct 19, 2018 | 4.860 | 4.900 | 4.720 | 4.750 | 3,518,200 | -0.09(-1.86%) |
Oct 18, 2018 | 4.950 | 4.995 | 4.800 | 4.840 | 3,425,654 | -0.14(-2.81%) |
Oct 17, 2018 | 5.060 | 5.060 | 4.885 | 4.980 | 4,597,535 | -0.10(-1.97%) |
Oct 16, 2018 | 4.880 | 5.080 | 4.790 | 5.080 | 6,435,283 | +0.24(+4.96%) |
Oct 15, 2018 | 4.600 | 5.050 | 4.600 | 4.840 | 7,920,460 | +0.22(+4.76%) |
Oct 12, 2018 | 4.830 | 4.890 | 4.530 | 4.620 | 9,363,100 | +0.12(+2.67%) |
Oct 11, 2018 | 4.610 | 4.750 | 4.460 | 4.500 | 11,718,726 | -0.15(-3.23%) |
Oct 10, 2018 | 4.930 | 5.000 | 4.650 | 4.650 | 7,605,648 | -0.29(-5.87%) |
Oct 09, 2018 | 5.050 | 5.170 | 4.930 | 4.940 | 4,498,867 | -0.13(-2.56%) |
Oct 08, 2018 | 5.040 | 5.180 | 4.930 | 5.070 | 4,926,932 | +0.03(+0.60%) |
Oct 05, 2018 | 5.020 | 5.210 | 4.990 | 5.040 | 6,331,700 | +0.04(+0.80%) |
Oct 04, 2018 | 5.160 | 5.200 | 4.930 | 5.000 | 6,197,385 | -0.14(-2.72%) |
Oct 03, 2018 | 5.160 | 5.220 | 5.020 | 5.140 | 8,359,017 | +0.03(+0.59%) |
Oct 02, 2018 | 5.340 | 5.400 | 5.110 | 5.110 | 5,779,786 | -0.24(-4.49%) |
Oct 01, 2018 | 5.400 | 5.420 | 5.280 | 5.350 | 6,021,714 | +0.00(+0.00%) |
Sep 28, 2018 | 5.530 | 5.580 | 5.350 | 5.350 | 5,334,500 | -0.20(-3.60%) |
Sep 27, 2018 | 5.520 | 5.610 | 5.450 | 5.550 | 3,572,783 | +0.04(+0.73%) |
Sep 26, 2018 | 5.710 | 5.740 | 5.500 | 5.510 | 4,531,856 | -0.18(-3.16%) |
Sep 25, 2018 | 5.660 | 5.780 | 5.610 | 5.690 | 4,133,349 | +0.03(+0.53%) |
Sep 24, 2018 | 5.900 | 5.910 | 5.630 | 5.660 | 4,998,479 | -0.28(-4.71%) |
Sep 21, 2018 | 6.070 | 6.110 | 5.910 | 5.940 | 5,706,700 | -0.14(-2.30%) |
Sep 20, 2018 | 6.130 | 6.190 | 6.000 | 6.080 | 6,183,119 | -0.03(-0.49%) |
Sep 19, 2018 | 6.160 | 6.260 | 5.820 | 6.110 | 11,633,913 | +0.31(+5.34%) |
Sep 18, 2018 | 5.450 | 5.850 | 5.450 | 5.800 | 5,154,279 | +0.35(+6.42%) |
Sep 17, 2018 | 5.480 | 5.540 | 5.320 | 5.450 | 6,283,371 | -0.06(-1.09%) |
Sep 14, 2018 | 5.590 | 5.595 | 5.400 | 5.510 | 6,188,300 | -0.13(-2.30%) |
Sep 13, 2018 | 5.620 | 5.700 | 5.510 | 5.640 | 6,019,696 | +0.11(+1.99%) |
Sep 12, 2018 | 5.930 | 6.030 | 5.510 | 5.530 | 8,896,017 | -0.41(-6.90%) |
Sep 11, 2018 | 5.890 | 5.950 | 5.770 | 5.940 | 2,999,477 | +0.02(+0.34%) |
Sep 10, 2018 | 5.910 | 5.990 | 5.880 | 5.920 | 3,333,135 | +0.05(+0.85%) |
Sep 07, 2018 | 5.790 | 5.970 | 5.770 | 5.870 | 2,315,700 | +0.03(+0.51%) |
Sep 06, 2018 | 5.880 | 5.940 | 5.770 | 5.840 | 3,085,176 | -0.04(-0.68%) |
Sep 05, 2018 | 5.830 | 5.960 | 5.800 | 5.880 | 3,915,880 | +0.05(+0.86%) |
Sep 04, 2018 | 6.100 | 6.125 | 5.780 | 5.830 | 4,801,819 | -0.19(-3.16%) |
Aug 31, 2018 | 6.020 | 6.020 | 6.020 | 0 | -0.04(-0.66%) | |
Aug 30, 2018 | 6.270 | 6.270 | 5.970 | 6.060 | 5,203,182 | -0.23(-3.66%) |
Aug 29, 2018 | 6.260 | 6.310 | 6.090 | 6.290 | 4,910,478 | +0.03(+0.48%) |
Aug 28, 2018 | 6.270 | 6.380 | 6.230 | 6.260 | 2,501,781 | +0.02(+0.32%) |
Aug 27, 2018 | 6.020 | 6.370 | 6.000 | 6.240 | 9,871,801 | +0.20(+3.31%) |
Aug 24, 2018 | 6.060 | 6.100 | 5.950 | 6.040 | 4,213,900 | -0.03(-0.49%) |
Aug 23, 2018 | 6.060 | 6.140 | 6.030 | 6.070 | 3,686,037 | +0.01(+0.17%) |
Aug 22, 2018 | 6.070 | 6.180 | 6.050 | 6.060 | 3,085,302 | -0.02(-0.33%) |
Aug 21, 2018 | 6.020 | 6.200 | 5.940 | 6.080 | 6,366,915 | +0.07(+1.16%) |
Aug 20, 2018 | 5.720 | 6.050 | 5.720 | 6.010 | 6,625,572 | +0.31(+5.44%) |
Aug 17, 2018 | 5.450 | 5.750 | 5.380 | 5.700 | 3,795,800 | +0.24(+4.40%) |
Aug 16, 2018 | 5.320 | 5.490 | 5.320 | 5.460 | 2,984,853 | +0.18(+3.41%) |
Aug 15, 2018 | 5.390 | 5.410 | 5.160 | 5.280 | 6,111,370 | -0.14(-2.58%) |
Aug 14, 2018 | 5.410 | 5.490 | 5.390 | 5.420 | 2,568,300 | +0.02(+0.37%) |
Aug 13, 2018 | 5.540 | 5.590 | 5.380 | 5.400 | 3,750,552 | -0.12(-2.17%) |
Aug 10, 2018 | 5.570 | 5.630 | 5.520 | 5.520 | 2,652,800 | -0.10(-1.78%) |
Aug 09, 2018 | 5.600 | 5.745 | 5.553 | 5.620 | 3,023,328 | +0.02(+0.36%) |
Aug 08, 2018 | 5.590 | 5.790 | 5.550 | 5.600 | 4,831,660 | +0.04(+0.72%) |
Aug 07, 2018 | 5.450 | 5.580 | 5.400 | 5.560 | 4,942,467 | +0.11(+2.02%) |
Aug 06, 2018 | 5.470 | 5.540 | 5.330 | 5.450 | 7,134,217 | -0.01(-0.18%) |
Aug 03, 2018 | 5.470 | 5.580 | 5.440 | 5.460 | 4,297,500 | +0.01(+0.18%) |
Aug 02, 2018 | 6.100 | 6.140 | 5.300 | 5.450 | 20,486,940 | -0.47(-7.94%) |
Aug 01, 2018 | 6.050 | 6.070 | 5.780 | 5.920 | 14,440,131 | -0.01(-0.17%) |
Jul 31, 2018 | 5.720 | 6.030 | 5.710 | 5.930 | 5,774,363 | +0.21(+3.67%) |
Jul 30, 2018 | 5.730 | 5.870 | 5.670 | 5.720 | 4,597,654 | -0.03(-0.52%) |
Jul 27, 2018 | 5.980 | 6.030 | 5.700 | 5.750 | 5,709,800 | -0.23(-3.85%) |
Jul 26, 2018 | 5.960 | 6.070 | 5.860 | 5.980 | 4,157,311 | +0.01(+0.17%) |
Jul 25, 2018 | 5.990 | 6.085 | 5.950 | 5.970 | 3,936,665 | -0.03(-0.50%) |
Jul 24, 2018 | 6.030 | 6.170 | 5.930 | 6.000 | 4,774,040 | -0.02(-0.33%) |
Jul 23, 2018 | 6.100 | 6.140 | 5.940 | 6.020 | 6,250,821 | -0.05(-0.82%) |
Jul 20, 2018 | 6.520 | 6.520 | 6.050 | 6.070 | 8,323,798 | -0.45(-6.90%) |
Jul 19, 2018 | 6.640 | 6.640 | 6.510 | 6.520 | 3,686,279 | -0.13(-1.95%) |
Jul 18, 2018 | 6.730 | 6.750 | 6.620 | 6.650 | 2,644,021 | -0.09(-1.34%) |
Jul 17, 2018 | 6.630 | 6.790 | 6.600 | 6.740 | 3,239,942 | +0.07(+1.05%) |
Jul 16, 2018 | 6.640 | 6.690 | 6.545 | 6.670 | 2,266,701 | +0.02(+0.30%) |
Jul 13, 2018 | 6.640 | 6.780 | 6.575 | 6.650 | 2,949,652 | +0.00(+0.00%) |
Jul 12, 2018 | 6.660 | 6.700 | 6.540 | 6.650 | 2,923,621 | +0.05(+0.76%) |
Jul 11, 2018 | 6.860 | 6.925 | 6.580 | 6.600 | 4,284,743 | -0.33(-4.76%) |
Jul 10, 2018 | 7.050 | 7.120 | 6.880 | 6.930 | 3,119,460 | -0.12(-1.70%) |
Jul 09, 2018 | 6.960 | 7.110 | 6.910 | 7.050 | 4,842,932 | +0.19(+2.77%) |
Jul 06, 2018 | 6.610 | 6.870 | 6.600 | 6.860 | 4,304,042 | +0.25(+3.78%) |
Jul 05, 2018 | 6.590 | 6.610 | 6.510 | 6.610 | 4,321,245 | +0.07(+1.07%) |
Jul 03, 2018 | 6.540 | 6.540 | 6.540 | 0 | -0.07(-1.06%) |