Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.520 | 4.530 | 4.357 | 4.425 | 598,698 | -0.10(-2.12%) |
Apr 29, 2019 | 4.415 | 4.559 | 4.377 | 4.520 | 757,354 | +0.11(+2.39%) |
Apr 26, 2019 | 4.290 | 4.434 | 4.271 | 4.415 | 402,114 | +0.12(+2.90%) |
Apr 25, 2019 | 4.396 | 4.425 | 4.281 | 4.290 | 748,147 | -0.16(-3.66%) |
Apr 24, 2019 | 4.357 | 4.496 | 4.357 | 4.453 | 499,491 | +0.08(+1.75%) |
Apr 23, 2019 | 4.262 | 4.396 | 4.185 | 4.377 | 912,754 | +0.11(+2.70%) |
Apr 22, 2019 | 4.204 | 4.362 | 4.185 | 4.262 | 856,979 | +0.04(+0.91%) |
Apr 18, 2019 | 4.243 | 4.271 | 4.137 | 4.223 | 742,936 | -0.04(-0.90%) |
Apr 17, 2019 | 4.281 | 4.338 | 4.233 | 4.262 | 420,638 | +0.00(+0.00%) |
Apr 16, 2019 | 4.252 | 4.310 | 4.223 | 4.262 | 276,119 | +0.05(+1.14%) |
Apr 15, 2019 | 4.243 | 4.290 | 4.166 | 4.214 | 346,760 | -0.03(-0.68%) |
Apr 12, 2019 | 4.319 | 4.444 | 4.243 | 4.243 | 553,416 | -0.06(-1.34%) |
Apr 11, 2019 | 4.310 | 4.357 | 4.271 | 4.300 | 271,696 | -0.01(-0.22%) |
Apr 10, 2019 | 4.319 | 4.357 | 4.271 | 4.310 | 457,567 | +0.02(+0.45%) |
Apr 09, 2019 | 4.405 | 4.405 | 4.290 | 4.290 | 559,453 | -0.13(-3.03%) |
Apr 08, 2019 | 4.444 | 4.501 | 4.377 | 4.425 | 622,537 | -0.08(-1.70%) |
Apr 05, 2019 | 4.549 | 4.559 | 4.453 | 4.501 | 900,816 | -0.02(-0.42%) |
Apr 04, 2019 | 4.472 | 4.587 | 4.463 | 4.520 | 446,713 | +0.04(+0.85%) |
Apr 03, 2019 | 4.597 | 4.626 | 4.444 | 4.482 | 402,742 | -0.06(-1.27%) |
Apr 02, 2019 | 4.626 | 4.650 | 4.511 | 4.539 | 565,307 | -0.11(-2.27%) |
Apr 01, 2019 | 4.520 | 4.654 | 4.511 | 4.645 | 825,221 | +0.12(+2.75%) |
Mar 29, 2019 | 4.559 | 4.597 | 4.444 | 4.520 | 397,938 | +0.01(+0.21%) |
Mar 28, 2019 | 4.434 | 4.606 | 4.434 | 4.511 | 624,517 | +0.08(+1.73%) |
Mar 27, 2019 | 4.329 | 4.492 | 4.319 | 4.434 | 987,856 | +0.11(+2.43%) |
Mar 26, 2019 | 4.357 | 4.439 | 4.319 | 4.329 | 705,354 | +0.02(+0.44%) |
Mar 25, 2019 | 4.329 | 4.405 | 4.195 | 4.310 | 610,884 | -0.01(-0.22%) |
Mar 22, 2019 | 4.568 | 4.606 | 4.271 | 4.319 | 692,919 | -0.28(-6.04%) |
Mar 21, 2019 | 4.606 | 4.760 | 4.578 | 4.597 | 948,441 | -0.01(-0.21%) |
Mar 20, 2019 | 4.674 | 4.702 | 4.583 | 4.606 | 552,857 | -0.09(-1.84%) |
Mar 19, 2019 | 4.846 | 4.865 | 4.683 | 4.693 | 425,926 | -0.11(-2.20%) |
Mar 18, 2019 | 4.769 | 4.836 | 4.721 | 4.798 | 1,234,205 | +0.06(+1.21%) |
Mar 15, 2019 | 4.721 | 4.769 | 4.674 | 4.741 | 2,316,415 | +0.02(+0.41%) |
Mar 14, 2019 | 4.798 | 4.827 | 4.674 | 4.721 | 762,802 | -0.09(-1.79%) |
Mar 13, 2019 | 4.741 | 4.808 | 4.702 | 4.808 | 777,338 | +0.09(+1.83%) |
Mar 12, 2019 | 4.827 | 4.894 | 4.559 | 4.721 | 623,922 | -0.10(-1.99%) |
Mar 11, 2019 | 4.769 | 4.942 | 4.741 | 4.817 | 790,540 | +0.09(+1.82%) |
Mar 08, 2019 | 4.635 | 4.769 | 4.607 | 4.731 | 689,056 | +0.06(+1.23%) |
Mar 07, 2019 | 4.654 | 4.721 | 4.549 | 4.674 | 718,258 | +0.00(+0.00%) |
Mar 06, 2019 | 4.798 | 4.798 | 4.664 | 4.674 | 883,506 | -0.13(-2.79%) |
Mar 05, 2019 | 4.808 | 4.855 | 4.683 | 4.808 | 667,793 | -0.01(-0.20%) |
Mar 04, 2019 | 5.152 | 5.152 | 4.808 | 4.817 | 877,184 | -0.32(-6.16%) |
Mar 01, 2019 | 5.152 | 5.286 | 5.018 | 5.133 | 932,872 | -0.02(-0.37%) |
Feb 28, 2019 | 5.277 | 5.277 | 5.114 | 5.152 | 667,326 | -0.13(-2.54%) |
Feb 27, 2019 | 5.832 | 5.914 | 5.117 | 5.286 | 1,223,213 | -0.72(-11.96%) |
Feb 26, 2019 | 5.832 | 6.072 | 5.832 | 6.005 | 993,301 | +0.12(+2.12%) |
Feb 25, 2019 | 5.976 | 6.024 | 5.842 | 5.880 | 465,569 | -0.04(-0.65%) |
Feb 22, 2019 | 5.813 | 5.938 | 5.813 | 5.918 | 552,790 | +0.12(+2.15%) |
Feb 21, 2019 | 5.880 | 5.918 | 5.722 | 5.794 | 645,582 | -0.07(-1.14%) |
Feb 20, 2019 | 5.851 | 6.053 | 5.851 | 5.861 | 909,254 | +0.01(+0.16%) |
Feb 19, 2019 | 5.775 | 5.938 | 5.737 | 5.851 | 1,050,984 | +0.02(+0.33%) |
Feb 15, 2019 | 5.670 | 5.890 | 5.641 | 5.832 | 966,391 | +0.21(+3.75%) |
Feb 14, 2019 | 5.602 | 5.708 | 5.440 | 5.622 | 423,145 | -0.01(-0.17%) |
Feb 13, 2019 | 5.564 | 5.688 | 5.545 | 5.631 | 596,332 | +0.10(+1.72%) |
Feb 12, 2019 | 5.564 | 5.593 | 5.460 | 5.536 | 956,277 | +0.05(+0.87%) |
Feb 11, 2019 | 5.374 | 5.517 | 5.340 | 5.488 | 416,171 | +0.14(+2.67%) |
Feb 08, 2019 | 5.212 | 5.364 | 5.155 | 5.345 | 444,887 | +0.08(+1.45%) |
Feb 07, 2019 | 5.221 | 5.431 | 5.169 | 5.269 | 811,944 | +0.00(+0.00%) |
Feb 06, 2019 | 5.145 | 5.288 | 5.098 | 5.269 | 573,623 | +0.12(+2.41%) |
Feb 05, 2019 | 5.031 | 5.221 | 5.021 | 5.145 | 762,724 | +0.13(+2.66%) |
Feb 04, 2019 | 4.869 | 5.050 | 4.850 | 5.012 | 411,635 | +0.11(+2.33%) |
Feb 01, 2019 | 4.859 | 5.002 | 4.793 | 4.898 | 461,259 | +0.04(+0.78%) |
Jan 31, 2019 | 4.878 | 4.993 | 4.812 | 4.859 | 508,649 | -0.04(-0.78%) |
Jan 30, 2019 | 4.869 | 4.964 | 4.755 | 4.898 | 467,621 | +0.05(+0.98%) |
Jan 29, 2019 | 4.917 | 5.021 | 4.793 | 4.850 | 823,483 | -0.07(-1.36%) |
Jan 28, 2019 | 4.716 | 5.002 | 4.688 | 4.917 | 510,562 | +0.14(+2.99%) |
Jan 25, 2019 | 4.736 | 4.945 | 4.726 | 4.774 | 525,384 | +0.10(+2.04%) |
Jan 24, 2019 | 4.659 | 4.736 | 4.574 | 4.678 | 377,158 | +0.03(+0.61%) |
Jan 23, 2019 | 4.736 | 4.898 | 4.621 | 4.650 | 827,667 | -0.06(-1.21%) |
Jan 22, 2019 | 4.669 | 4.869 | 4.612 | 4.707 | 934,260 | -0.01(-0.20%) |
Jan 18, 2019 | 4.793 | 4.859 | 4.678 | 4.716 | 692,152 | -0.06(-1.20%) |
Jan 17, 2019 | 4.726 | 4.898 | 4.697 | 4.774 | 969,354 | +0.01(+0.20%) |
Jan 16, 2019 | 4.850 | 5.031 | 4.707 | 4.764 | 873,637 | -0.06(-1.19%) |
Jan 15, 2019 | 4.945 | 5.002 | 4.745 | 4.821 | 735,869 | -0.13(-2.69%) |
Jan 14, 2019 | 4.888 | 5.136 | 4.798 | 4.955 | 867,548 | +0.01(+0.19%) |
Jan 11, 2019 | 4.859 | 5.079 | 4.783 | 4.945 | 712,092 | +0.05(+0.97%) |
Jan 10, 2019 | 4.726 | 4.907 | 4.659 | 4.898 | 994,895 | +0.12(+2.59%) |
Jan 09, 2019 | 4.431 | 4.783 | 4.364 | 4.774 | 844,010 | +0.38(+8.68%) |
Jan 08, 2019 | 4.402 | 4.497 | 4.202 | 4.393 | 1,094,915 | +0.14(+3.36%) |
Jan 07, 2019 | 4.088 | 4.345 | 4.021 | 4.250 | 1,033,948 | +0.13(+3.24%) |
Jan 04, 2019 | 3.916 | 4.164 | 3.888 | 4.116 | 896,806 | +0.27(+6.93%) |
Jan 03, 2019 | 4.030 | 4.050 | 3.764 | 3.849 | 1,492,941 | -0.22(-5.39%) |
Jan 02, 2019 | 3.726 | 4.078 | 3.659 | 4.069 | 1,121,691 | +0.30(+7.83%) |
Dec 31, 2018 | 3.487 | 3.792 | 3.449 | 3.773 | 1,841,365 | +0.32(+9.39%) |
Dec 28, 2018 | 3.554 | 3.626 | 3.363 | 3.449 | 1,185,526 | -0.12(-3.47%) |
Dec 27, 2018 | 3.459 | 3.573 | 3.325 | 3.573 | 1,615,016 | +0.04(+1.08%) |
Dec 26, 2018 | 3.506 | 3.587 | 3.383 | 3.535 | 1,050,778 | +0.03(+0.82%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.506 | 3.506 | 781,150 | -0.13(-3.66%) |
Dec 21, 2018 | 3.973 | 3.973 | 3.611 | 3.640 | 3,016,187 | -0.30(-7.51%) |
Dec 20, 2018 | 4.211 | 4.211 | 3.897 | 3.935 | 848,499 | -0.28(-6.56%) |
Dec 19, 2018 | 4.488 | 4.555 | 4.154 | 4.211 | 856,343 | -0.30(-6.75%) |
Dec 18, 2018 | 4.412 | 4.631 | 4.412 | 4.516 | 901,113 | +0.15(+3.49%) |
Dec 17, 2018 | 4.593 | 4.621 | 4.354 | 4.364 | 1,325,534 | -0.23(-4.98%) |
Dec 14, 2018 | 4.707 | 4.840 | 4.574 | 4.593 | 529,792 | -0.16(-3.41%) |
Dec 13, 2018 | 4.859 | 4.888 | 4.669 | 4.755 | 981,361 | -0.10(-2.16%) |
Dec 12, 2018 | 4.859 | 4.974 | 4.716 | 4.859 | 1,137,461 | +0.08(+1.59%) |
Dec 11, 2018 | 5.050 | 5.136 | 4.736 | 4.783 | 707,283 | -0.17(-3.46%) |
Dec 10, 2018 | 5.202 | 5.202 | 4.859 | 4.955 | 809,804 | -0.26(-4.94%) |
Dec 07, 2018 | 5.441 | 5.622 | 5.145 | 5.212 | 623,514 | -0.24(-4.37%) |
Dec 06, 2018 | 5.517 | 5.564 | 5.279 | 5.450 | 1,042,011 | -0.14(-2.56%) |
Dec 04, 2018 | 5.927 | 5.955 | 5.574 | 5.593 | 743,368 | -0.39(-6.53%) |
Dec 03, 2018 | 6.098 | 6.184 | 5.841 | 5.984 | 756,282 | -0.05(-0.79%) |
Nov 30, 2018 | 5.917 | 6.074 | 5.888 | 6.031 | 643,559 | +0.08(+1.28%) |
Nov 29, 2018 | 6.098 | 6.190 | 5.927 | 5.955 | 523,330 | -0.18(-2.95%) |
Nov 28, 2018 | 5.965 | 6.241 | 5.946 | 6.136 | 1,047,339 | +0.19(+3.21%) |
Nov 27, 2018 | 5.812 | 5.965 | 5.765 | 5.946 | 395,773 | +0.10(+1.79%) |
Nov 26, 2018 | 5.850 | 6.012 | 5.707 | 5.841 | 588,227 | +0.10(+1.66%) |
Nov 23, 2018 | 5.679 | 5.879 | 5.679 | 5.746 | 214,939 | +0.03(+0.50%) |
Nov 21, 2018 | 5.717 | 5.717 | 5.717 | 0 | +0.12(+2.21%) | |
Nov 20, 2018 | 5.860 | 5.917 | 5.574 | 5.593 | 708,397 | -0.35(-5.93%) |
Nov 19, 2018 | 6.003 | 6.231 | 5.936 | 5.946 | 658,575 | -0.09(-1.42%) |
Nov 16, 2018 | 6.069 | 6.141 | 5.927 | 6.031 | 533,990 | -0.09(-1.40%) |
Nov 15, 2018 | 6.060 | 6.203 | 5.888 | 6.117 | 998,084 | +0.02(+0.31%) |
Nov 14, 2018 | 6.050 | 6.227 | 6.012 | 6.098 | 1,172,503 | +0.13(+2.24%) |
Nov 13, 2018 | 5.927 | 6.189 | 5.927 | 5.965 | 1,189,574 | +0.07(+1.13%) |
Nov 12, 2018 | 5.927 | 6.154 | 5.879 | 5.898 | 978,634 | -0.03(-0.48%) |
Nov 09, 2018 | 6.135 | 6.244 | 5.889 | 5.927 | 827,392 | -0.20(-3.25%) |
Nov 08, 2018 | 6.154 | 6.216 | 5.955 | 6.126 | 735,006 | -0.03(-0.46%) |
Nov 07, 2018 | 6.126 | 6.202 | 5.965 | 6.154 | 751,261 | +0.04(+0.62%) |
Nov 06, 2018 | 6.078 | 6.335 | 5.965 | 6.116 | 1,216,856 | +0.02(+0.31%) |
Nov 05, 2018 | 6.060 | 6.278 | 5.936 | 6.097 | 2,004,897 | -0.01(-0.16%) |
Nov 02, 2018 | 5.785 | 6.406 | 5.785 | 6.107 | 2,071,432 | +0.30(+5.23%) |
Nov 01, 2018 | 5.547 | 6.183 | 5.510 | 5.803 | 3,116,544 | +0.24(+4.26%) |
Oct 31, 2018 | 4.789 | 5.917 | 4.699 | 5.566 | 3,233,383 | +1.01(+22.04%) |
Oct 30, 2018 | 4.239 | 4.618 | 4.239 | 4.561 | 1,075,846 | +0.31(+7.37%) |
Oct 29, 2018 | 4.116 | 4.400 | 4.116 | 4.248 | 1,229,976 | +0.20(+4.92%) |
Oct 26, 2018 | 4.059 | 4.149 | 3.916 | 4.049 | 886,446 | -0.09(-2.06%) |
Oct 25, 2018 | 4.182 | 4.267 | 4.030 | 4.135 | 797,026 | -0.04(-0.91%) |
Oct 24, 2018 | 4.410 | 4.523 | 4.172 | 4.172 | 778,139 | -0.24(-5.38%) |
Oct 23, 2018 | 4.191 | 4.457 | 4.099 | 4.410 | 670,171 | +0.16(+3.79%) |
Oct 22, 2018 | 4.201 | 4.410 | 4.182 | 4.248 | 659,134 | +0.05(+1.13%) |
Oct 19, 2018 | 4.305 | 4.400 | 4.135 | 4.201 | 665,309 | -0.08(-1.77%) |
Oct 18, 2018 | 4.457 | 4.504 | 4.267 | 4.277 | 901,033 | -0.21(-4.65%) |
Oct 17, 2018 | 4.362 | 4.533 | 4.343 | 4.485 | 586,890 | +0.10(+2.38%) |
Oct 16, 2018 | 4.362 | 4.381 | 4.172 | 4.381 | 1,005,498 | +0.04(+0.87%) |
Oct 15, 2018 | 4.116 | 4.372 | 4.116 | 4.343 | 1,275,990 | +0.23(+5.53%) |
Oct 12, 2018 | 4.021 | 4.149 | 3.874 | 4.116 | 1,293,709 | +0.11(+2.84%) |
Oct 11, 2018 | 4.277 | 4.296 | 3.992 | 4.002 | 974,801 | -0.28(-6.43%) |
Oct 10, 2018 | 4.343 | 4.485 | 4.277 | 4.277 | 809,758 | -0.09(-1.96%) |
Oct 09, 2018 | 4.305 | 4.428 | 4.201 | 4.362 | 744,303 | +0.07(+1.55%) |
Oct 08, 2018 | 4.353 | 4.457 | 4.277 | 4.296 | 678,124 | -0.09(-2.16%) |
Oct 05, 2018 | 4.400 | 4.419 | 4.078 | 4.391 | 1,692,536 | +0.02(+0.43%) |
Oct 04, 2018 | 4.703 | 4.756 | 4.343 | 4.372 | 1,146,812 | -0.36(-7.62%) |
Oct 03, 2018 | 4.666 | 4.751 | 4.466 | 4.732 | 1,365,548 | +0.09(+1.84%) |
Oct 02, 2018 | 4.931 | 5.125 | 4.628 | 4.647 | 1,275,687 | -0.31(-6.31%) |
Oct 01, 2018 | 5.159 | 5.291 | 4.941 | 4.960 | 808,980 | -0.16(-3.15%) |
Sep 28, 2018 | 5.130 | 5.168 | 5.026 | 5.121 | 605,411 | -0.02(-0.37%) |
Sep 27, 2018 | 5.140 | 5.206 | 5.069 | 5.140 | 922,493 | -0.01(-0.18%) |
Sep 26, 2018 | 5.291 | 5.348 | 5.121 | 5.149 | 652,917 | -0.12(-2.34%) |
Sep 25, 2018 | 5.386 | 5.453 | 5.235 | 5.272 | 703,700 | -0.11(-2.11%) |
Sep 24, 2018 | 5.604 | 5.614 | 5.187 | 5.386 | 886,930 | -0.22(-3.89%) |
Sep 21, 2018 | 5.519 | 5.775 | 5.500 | 5.604 | 2,430,714 | +0.09(+1.72%) |
Sep 20, 2018 | 5.424 | 5.519 | 5.358 | 5.510 | 593,195 | +0.12(+2.29%) |
Sep 19, 2018 | 5.282 | 5.443 | 5.282 | 5.386 | 908,055 | +0.12(+2.34%) |
Sep 18, 2018 | 5.083 | 5.272 | 5.020 | 5.263 | 927,679 | +0.15(+2.97%) |
Sep 17, 2018 | 4.836 | 5.140 | 4.817 | 5.111 | 796,323 | +0.25(+5.07%) |
Sep 14, 2018 | 4.865 | 4.936 | 4.789 | 4.865 | 964,587 | -0.02(-0.39%) |
Sep 13, 2018 | 4.922 | 4.922 | 4.803 | 4.884 | 1,067,232 | -0.04(-0.77%) |
Sep 12, 2018 | 5.102 | 5.159 | 4.884 | 4.922 | 995,714 | -0.18(-3.53%) |
Sep 11, 2018 | 5.187 | 5.225 | 5.016 | 5.102 | 950,737 | -0.11(-2.18%) |
Sep 10, 2018 | 5.140 | 5.282 | 5.102 | 5.216 | 840,285 | +0.08(+1.48%) |
Sep 07, 2018 | 5.329 | 5.329 | 5.125 | 5.140 | 1,270,509 | -0.22(-4.07%) |
Sep 06, 2018 | 5.348 | 5.531 | 5.282 | 5.358 | 1,647,261 | -0.01(-0.18%) |
Sep 05, 2018 | 5.282 | 5.633 | 5.272 | 5.367 | 1,958,214 | +0.09(+1.80%) |
Sep 04, 2018 | 5.026 | 5.566 | 4.997 | 5.272 | 2,763,143 | +0.47(+9.88%) |
Aug 31, 2018 | 4.798 | 4.798 | 4.798 | 0 | +0.10(+2.22%) | |
Aug 30, 2018 | 4.941 | 4.941 | 4.685 | 4.694 | 853,575 | -0.22(-4.44%) |
Aug 29, 2018 | 4.931 | 4.931 | 4.741 | 4.912 | 667,178 | +0.00(+0.00%) |
Aug 28, 2018 | 4.884 | 4.922 | 4.798 | 4.912 | 516,692 | +0.03(+0.58%) |
Aug 27, 2018 | 4.950 | 5.035 | 4.874 | 4.884 | 582,673 | -0.07(-1.34%) |
Aug 24, 2018 | 4.903 | 4.969 | 4.855 | 4.950 | 471,063 | +0.09(+1.95%) |
Aug 23, 2018 | 4.931 | 4.941 | 4.817 | 4.855 | 759,222 | -0.10(-2.10%) |
Aug 22, 2018 | 4.874 | 4.978 | 4.798 | 4.960 | 819,794 | +0.09(+1.75%) |
Aug 21, 2018 | 4.978 | 4.978 | 4.846 | 4.874 | 964,212 | -0.07(-1.34%) |
Aug 20, 2018 | 4.789 | 4.960 | 4.789 | 4.941 | 1,496,606 | +0.18(+3.78%) |
Aug 17, 2018 | 4.798 | 4.827 | 4.647 | 4.760 | 685,134 | -0.02(-0.40%) |
Aug 16, 2018 | 4.552 | 4.798 | 4.533 | 4.779 | 1,395,484 | +0.23(+5.00%) |
Aug 15, 2018 | 4.599 | 4.609 | 4.419 | 4.552 | 700,562 | -0.06(-1.23%) |
Aug 14, 2018 | 4.666 | 4.765 | 4.609 | 4.609 | 1,299,236 | -0.02(-0.41%) |
Aug 13, 2018 | 4.675 | 4.675 | 4.524 | 4.628 | 905,234 | -0.07(-1.41%) |
Aug 10, 2018 | 4.778 | 4.882 | 4.628 | 4.694 | 1,110,148 | -0.14(-2.92%) |
Aug 09, 2018 | 4.778 | 4.873 | 4.571 | 4.835 | 1,044,697 | +0.12(+2.60%) |
Aug 08, 2018 | 4.401 | 4.745 | 4.383 | 4.712 | 2,273,157 | +0.32(+7.30%) |
Aug 07, 2018 | 4.269 | 4.401 | 4.241 | 4.392 | 1,308,082 | +0.10(+2.42%) |
Aug 06, 2018 | 4.656 | 4.656 | 4.222 | 4.288 | 1,663,790 | -0.41(-8.82%) |
Aug 03, 2018 | 4.543 | 4.788 | 4.543 | 4.703 | 1,298,797 | +0.14(+3.10%) |
Aug 02, 2018 | 4.703 | 4.750 | 4.477 | 4.562 | 3,475,432 | -0.94(-17.12%) |
Aug 01, 2018 | 5.542 | 5.655 | 5.476 | 5.504 | 848,990 | -0.06(-1.02%) |
Jul 31, 2018 | 5.466 | 5.608 | 5.391 | 5.561 | 1,487,297 | +0.17(+3.15%) |
Jul 30, 2018 | 5.108 | 5.410 | 5.089 | 5.391 | 1,064,511 | +0.28(+5.54%) |
Jul 27, 2018 | 5.174 | 5.184 | 5.023 | 5.108 | 697,138 | -0.06(-1.09%) |
Jul 26, 2018 | 5.240 | 5.353 | 5.089 | 5.165 | 861,684 | -0.05(-0.90%) |
Jul 25, 2018 | 5.174 | 5.240 | 5.121 | 5.212 | 801,783 | +0.05(+0.91%) |
Jul 24, 2018 | 5.089 | 5.221 | 5.061 | 5.165 | 872,645 | +0.10(+2.05%) |
Jul 23, 2018 | 5.155 | 5.184 | 4.920 | 5.061 | 968,032 | -0.13(-2.54%) |
Jul 20, 2018 | 5.297 | 5.391 | 5.174 | 5.193 | 568,659 | -0.12(-2.31%) |
Jul 19, 2018 | 5.269 | 5.382 | 5.231 | 5.316 | 758,983 | +0.05(+0.89%) |
Jul 18, 2018 | 5.184 | 5.344 | 5.146 | 5.269 | 883,901 | +0.08(+1.64%) |
Jul 17, 2018 | 5.269 | 5.297 | 5.089 | 5.184 | 739,345 | -0.08(-1.43%) |
Jul 16, 2018 | 5.334 | 5.334 | 5.137 | 5.259 | 1,499,553 | -0.05(-0.89%) |
Jul 13, 2018 | 5.306 | 756,358 | +0.04(+0.72%) | |||
Jul 12, 2018 | 5.372 | 5.372 | 5.146 | 5.269 | 1,032,908 | -0.07(-1.24%) |
Jul 11, 2018 | 5.278 | 5.429 | 5.269 | 5.334 | 763,588 | +0.01(+0.18%) |
Jul 10, 2018 | 5.419 | 5.476 | 5.203 | 5.325 | 1,728,426 | -0.09(-1.74%) |
Jul 09, 2018 | 5.466 | 5.532 | 5.382 | 5.419 | 1,044,997 | -0.04(-0.69%) |
Jul 06, 2018 | 5.787 | 5.872 | 5.400 | 5.457 | 1,503,604 | -0.34(-5.85%) |
Jul 05, 2018 | 5.693 | 5.810 | 5.448 | 5.796 | 903,176 | +0.11(+1.99%) |
Jul 03, 2018 | 5.683 | 5.683 | 5.683 | 0 | +0.11(+2.03%) | |
Jul 02, 2018 | 5.382 | 5.589 | 5.278 | 5.570 | 882,428 | +0.14(+2.60%) |
Jun 29, 2018 | 5.523 | 5.344 | 5.429 | 1,053,114 | +0.06(+1.05%) | |
Jun 28, 2018 | 5.664 | 5.683 | 5.174 | 5.372 | 1,980,528 | -0.30(-5.32%) |
Jun 27, 2018 | 6.022 | 6.041 | 5.627 | 5.674 | 1,688,357 | -0.36(-5.94%) |
Jun 26, 2018 | 6.447 | 6.461 | 5.994 | 6.032 | 1,209,263 | -0.41(-6.30%) |
Jun 25, 2018 | 6.654 | 6.720 | 6.370 | 6.437 | 779,858 | -0.30(-4.48%) |
Jun 22, 2018 | 6.701 | 6.852 | 6.607 | 6.739 | 1,719,948 | +0.07(+0.99%) |
Jun 21, 2018 | 6.758 | 6.814 | 6.616 | 6.673 | 871,932 | -0.10(-1.53%) |
Jun 20, 2018 | 6.701 | 6.805 | 6.654 | 6.776 | 928,491 | +0.09(+1.41%) |
Jun 19, 2018 | 6.409 | 6.682 | 6.369 | 6.682 | 1,445,895 | +0.21(+3.20%) |
Jun 18, 2018 | 6.456 | 6.687 | 6.428 | 6.475 | 881,715 | +0.01(+0.15%) |
Jun 15, 2018 | 6.447 | 6.447 | 6.465 | 1,303,670 | +0.02(+0.29%) | |
Jun 14, 2018 | 6.371 | 6.456 | 6.324 | 6.447 | 554,441 | +0.09(+1.48%) |
Jun 13, 2018 | 6.418 | 6.475 | 6.277 | 6.352 | 731,477 | -0.07(-1.03%) |
Jun 12, 2018 | 6.447 | 6.531 | 6.362 | 6.418 | 945,393 | -0.03(-0.44%) |
Jun 11, 2018 | 6.220 | 6.508 | 6.220 | 6.447 | 993,222 | +0.22(+3.48%) |
Jun 08, 2018 | 6.192 | 6.286 | 6.173 | 6.230 | 570,953 | +0.05(+0.76%) |
Jun 07, 2018 | 6.051 | 6.202 | 6.051 | 6.183 | 546,541 | +0.14(+2.34%) |
Jun 06, 2018 | 6.088 | 5.872 | 6.041 | 726,890 | +0.08(+1.26%) | |
Jun 05, 2018 | 5.919 | 6.098 | 5.891 | 5.966 | 1,191,165 | +0.02(+0.32%) |
Jun 04, 2018 | 5.891 | 5.975 | 5.792 | 5.947 | 1,750,737 | +0.10(+1.77%) |
Jun 01, 2018 | 5.938 | 6.046 | 5.834 | 5.843 | 1,452,060 | -0.04(-0.64%) |
May 31, 2018 | 6.107 | 6.136 | 5.862 | 5.881 | 1,408,329 | -0.21(-3.41%) |
May 30, 2018 | 6.088 | 6.220 | 6.051 | 6.088 | 1,022,526 | +0.06(+0.94%) |
May 29, 2018 | 5.957 | 6.117 | 5.919 | 6.032 | 844,152 | +0.03(+0.47%) |
May 25, 2018 | 6.004 | 6.004 | 6.004 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 6.032 | 6.041 | 5.872 | 5.994 | 717,344 | -0.06(-0.93%) |
May 23, 2018 | 6.305 | 6.305 | 5.957 | 6.051 | 1,312,346 | -0.25(-4.04%) |
May 22, 2018 | 6.381 | 6.484 | 6.305 | 6.305 | 1,291,221 | -0.08(-1.18%) |
May 21, 2018 | 6.418 | 6.456 | 6.352 | 6.381 | 609,143 | +0.00(+0.00%) |
May 18, 2018 | 6.277 | 6.437 | 6.258 | 6.381 | 1,192,569 | +0.13(+2.11%) |
May 17, 2018 | 6.107 | 6.268 | 6.107 | 6.249 | 1,018,746 | +0.15(+2.47%) |
May 16, 2018 | 5.975 | 6.197 | 5.919 | 6.098 | 1,109,633 | +0.12(+2.05%) |
May 15, 2018 | 6.126 | 6.164 | 5.924 | 5.975 | 1,207,395 | -0.19(-3.06%) |
May 14, 2018 | 6.173 | 6.333 | 6.136 | 6.164 | 1,061,432 | -0.01(-0.15%) |
May 11, 2018 | 6.164 | 6.196 | 5.906 | 6.173 | 1,353,346 | +0.01(+0.15%) |
May 10, 2018 | 6.201 | 6.229 | 5.961 | 6.164 | 1,157,281 | -0.05(-0.74%) |
May 09, 2018 | 6.201 | 6.284 | 6.136 | 6.210 | 1,448,851 | +0.01(+0.15%) |
May 08, 2018 | 6.229 | 6.459 | 6.035 | 6.201 | 2,862,961 | +0.12(+1.97%) |
May 07, 2018 | 6.081 | 6.109 | 5.878 | 6.081 | 2,107,088 | +0.01(+0.15%) |
May 04, 2018 | 6.238 | 6.293 | 5.952 | 6.072 | 2,249,708 | -0.20(-3.24%) |
May 03, 2018 | 6.727 | 6.847 | 6.275 | 6.275 | 1,763,642 | -0.51(-7.48%) |
May 02, 2018 | 7.511 | 7.530 | 6.653 | 6.782 | 2,650,240 | -0.96(-12.40%) |