Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.839 | 5.911 | 5.809 | 5.905 | 10,881,578 | +0.06(+1.11%) |
Apr 29, 2019 | 5.915 | 5.937 | 5.837 | 5.841 | 5,993,392 | -0.08(-1.39%) |
Apr 26, 2019 | 5.906 | 5.941 | 5.874 | 5.923 | 4,578,139 | +0.04(+0.65%) |
Apr 25, 2019 | 5.862 | 5.915 | 5.848 | 5.885 | 4,526,624 | -0.00(-0.06%) |
Apr 24, 2019 | 5.860 | 5.911 | 5.839 | 5.888 | 5,419,415 | +0.06(+0.94%) |
Apr 23, 2019 | 5.756 | 5.850 | 5.741 | 5.833 | 8,224,217 | +0.11(+1.90%) |
Apr 22, 2019 | 5.802 | 5.811 | 5.689 | 5.724 | 11,904,542 | -0.09(-1.52%) |
Apr 18, 2019 | 5.778 | 5.833 | 5.768 | 5.813 | 11,686,502 | +0.03(+0.56%) |
Apr 17, 2019 | 5.922 | 5.922 | 5.777 | 5.781 | 10,788,586 | -0.13(-2.19%) |
Apr 16, 2019 | 6.089 | 6.106 | 5.899 | 5.910 | 9,309,396 | -0.18(-2.93%) |
Apr 15, 2019 | 6.112 | 6.131 | 6.063 | 6.088 | 9,658,336 | -0.02(-0.25%) |
Apr 12, 2019 | 6.059 | 6.111 | 6.016 | 6.104 | 9,485,618 | +0.04(+0.61%) |
Apr 11, 2019 | 6.077 | 6.119 | 6.037 | 6.067 | 11,411,780 | -0.01(-0.22%) |
Apr 10, 2019 | 6.067 | 6.105 | 6.051 | 6.080 | 13,542,717 | +0.04(+0.69%) |
Apr 09, 2019 | 6.059 | 6.067 | 6.026 | 6.038 | 6,917,839 | -0.02(-0.36%) |
Apr 08, 2019 | 6.082 | 6.086 | 6.025 | 6.059 | 5,484,455 | -0.01(-0.24%) |
Apr 05, 2019 | 6.040 | 6.082 | 6.025 | 6.074 | 5,083,849 | +0.03(+0.48%) |
Apr 04, 2019 | 6.098 | 6.098 | 6.020 | 6.045 | 5,574,932 | -0.05(-0.79%) |
Apr 03, 2019 | 6.079 | 6.113 | 6.028 | 6.093 | 9,650,237 | +0.01(+0.20%) |
Apr 02, 2019 | 6.019 | 6.092 | 5.976 | 6.081 | 9,579,178 | +0.07(+1.19%) |
Apr 01, 2019 | 6.016 | 6.022 | 5.937 | 6.009 | 6,768,625 | -0.01(-0.12%) |
Mar 29, 2019 | 6.039 | 6.055 | 6.002 | 6.016 | 12,953,703 | -0.03(-0.44%) |
Mar 28, 2019 | 6.051 | 6.056 | 6.001 | 6.043 | 9,504,575 | +0.01(+0.20%) |
Mar 27, 2019 | 6.033 | 6.050 | 5.976 | 6.031 | 8,253,281 | +0.00(+0.00%) |
Mar 26, 2019 | 5.991 | 6.032 | 5.980 | 6.031 | 7,353,426 | +0.05(+0.76%) |
Mar 25, 2019 | 5.995 | 6.013 | 5.948 | 5.985 | 11,136,047 | +0.01(+0.10%) |
Mar 22, 2019 | 6.019 | 6.073 | 5.977 | 5.979 | 9,269,959 | -0.04(-0.62%) |
Mar 21, 2019 | 5.919 | 6.026 | 5.919 | 6.016 | 12,924,931 | +0.09(+1.51%) |
Mar 20, 2019 | 5.949 | 5.990 | 5.888 | 5.927 | 16,656,220 | -0.02(-0.32%) |
Mar 19, 2019 | 5.969 | 5.980 | 5.921 | 5.946 | 9,126,162 | -0.01(-0.18%) |
Mar 18, 2019 | 6.068 | 6.088 | 5.925 | 5.957 | 10,351,836 | -0.12(-1.95%) |
Mar 15, 2019 | 6.065 | 6.082 | 6.038 | 6.075 | 15,297,523 | +0.00(+0.02%) |
Mar 14, 2019 | 6.038 | 6.076 | 6.012 | 6.074 | 9,261,801 | +0.05(+0.89%) |
Mar 13, 2019 | 6.033 | 6.061 | 6.016 | 6.020 | 7,775,322 | +0.00(+0.06%) |
Mar 12, 2019 | 5.995 | 6.021 | 5.971 | 6.016 | 12,874,887 | +0.06(+0.92%) |
Mar 11, 2019 | 5.928 | 5.970 | 5.899 | 5.961 | 11,842,703 | +0.05(+0.83%) |
Mar 08, 2019 | 5.897 | 5.958 | 5.878 | 5.912 | 7,996,071 | +0.01(+0.20%) |
Mar 07, 2019 | 5.898 | 5.961 | 5.873 | 5.900 | 7,762,249 | +0.01(+0.14%) |
Mar 06, 2019 | 5.916 | 5.925 | 5.873 | 5.892 | 13,766,124 | -0.02(-0.38%) |
Mar 05, 2019 | 5.918 | 5.965 | 5.912 | 5.915 | 8,183,702 | -0.01(-0.24%) |
Mar 04, 2019 | 5.885 | 5.940 | 5.831 | 5.929 | 9,864,223 | +0.06(+1.02%) |
Mar 01, 2019 | 5.856 | 5.876 | 5.794 | 5.869 | 11,873,740 | +0.02(+0.27%) |
Feb 28, 2019 | 5.837 | 5.925 | 5.831 | 5.854 | 28,856,062 | +0.00(+0.02%) |
Feb 27, 2019 | 5.870 | 5.900 | 5.832 | 5.852 | 12,614,333 | -0.05(-0.83%) |
Feb 26, 2019 | 5.904 | 5.922 | 5.866 | 5.902 | 8,930,640 | +0.01(+0.24%) |
Feb 25, 2019 | 5.948 | 5.954 | 5.867 | 5.887 | 9,858,581 | -0.09(-1.44%) |
Feb 22, 2019 | 5.955 | 5.992 | 5.908 | 5.973 | 10,731,086 | +0.04(+0.71%) |
Feb 21, 2019 | 5.848 | 5.934 | 5.821 | 5.931 | 9,409,636 | +0.29(+5.20%) |
Feb 20, 2019 | 5.711 | 5.711 | 5.607 | 5.638 | 19,836,250 | -0.08(-1.42%) |
Feb 19, 2019 | 5.691 | 5.729 | 5.674 | 5.720 | 10,984,620 | +0.03(+0.50%) |
Feb 15, 2019 | 5.695 | 5.698 | 5.660 | 5.691 | 8,704,033 | +0.02(+0.38%) |
Feb 14, 2019 | 5.669 | 5.693 | 5.637 | 5.669 | 8,476,752 | +0.01(+0.14%) |
Feb 13, 2019 | 5.591 | 5.675 | 5.581 | 5.661 | 10,638,045 | +0.05(+0.94%) |
Feb 12, 2019 | 5.649 | 5.664 | 5.568 | 5.609 | 14,163,061 | -0.04(-0.73%) |
Feb 11, 2019 | 5.656 | 5.690 | 5.635 | 5.650 | 15,017,913 | +0.00(+0.00%) |
Feb 08, 2019 | 5.644 | 5.700 | 5.642 | 5.650 | 13,825,334 | +0.00(+0.02%) |
Feb 07, 2019 | 5.626 | 5.678 | 5.609 | 5.649 | 20,038,330 | +0.00(+0.08%) |
Feb 06, 2019 | 5.665 | 5.687 | 5.636 | 5.644 | 11,152,590 | -0.02(-0.30%) |
Feb 05, 2019 | 5.633 | 5.691 | 5.590 | 5.661 | 16,701,030 | -0.01(-0.12%) |
Feb 04, 2019 | 5.604 | 5.676 | 5.575 | 5.668 | 9,603,708 | +0.04(+0.69%) |
Feb 01, 2019 | 5.696 | 5.727 | 5.551 | 5.629 | 8,024,098 | -0.05(-0.91%) |
Jan 31, 2019 | 5.639 | 5.691 | 5.583 | 5.681 | 14,426,196 | +0.02(+0.34%) |
Jan 30, 2019 | 5.637 | 5.703 | 5.633 | 5.661 | 12,528,708 | +0.01(+0.22%) |
Jan 29, 2019 | 5.582 | 5.657 | 5.582 | 5.649 | 17,679,412 | +0.06(+1.11%) |
Jan 28, 2019 | 5.506 | 5.596 | 5.495 | 5.587 | 12,935,675 | +0.08(+1.37%) |
Jan 25, 2019 | 5.461 | 5.513 | 5.448 | 5.511 | 7,814,887 | +0.06(+1.12%) |
Jan 24, 2019 | 5.434 | 5.473 | 5.378 | 5.450 | 8,584,068 | +0.01(+0.25%) |
Jan 23, 2019 | 5.396 | 5.436 | 5.380 | 5.436 | 14,015,907 | +0.04(+0.68%) |
Jan 22, 2019 | 5.378 | 5.416 | 5.335 | 5.400 | 9,971,980 | +0.01(+0.17%) |
Jan 18, 2019 | 5.368 | 5.400 | 5.324 | 5.391 | 7,991,845 | +0.02(+0.43%) |
Jan 17, 2019 | 5.291 | 5.368 | 5.291 | 5.368 | 7,259,555 | +0.06(+1.19%) |
Jan 16, 2019 | 5.264 | 5.324 | 5.226 | 5.305 | 6,388,638 | +0.04(+0.78%) |
Jan 15, 2019 | 5.196 | 5.270 | 5.196 | 5.263 | 6,280,040 | +0.08(+1.46%) |
Jan 14, 2019 | 5.201 | 5.228 | 5.176 | 5.188 | 6,602,085 | -0.02(-0.44%) |
Jan 11, 2019 | 5.178 | 5.213 | 5.169 | 5.210 | 8,653,474 | +0.03(+0.49%) |
Jan 10, 2019 | 5.060 | 5.189 | 5.046 | 5.185 | 11,062,943 | +0.12(+2.36%) |
Jan 09, 2019 | 5.069 | 5.075 | 4.998 | 5.066 | 8,040,164 | +0.01(+0.18%) |
Jan 08, 2019 | 4.925 | 5.065 | 4.925 | 5.057 | 10,045,509 | +0.14(+2.75%) |
Jan 07, 2019 | 4.936 | 4.983 | 4.911 | 4.921 | 10,247,449 | +0.00(+0.07%) |
Jan 04, 2019 | 4.917 | 4.956 | 4.895 | 4.918 | 15,188,690 | +0.02(+0.35%) |
Jan 03, 2019 | 4.847 | 4.955 | 4.847 | 4.901 | 13,300,921 | +0.04(+0.87%) |
Jan 02, 2019 | 4.987 | 4.987 | 4.825 | 4.858 | 12,105,483 | -0.18(-3.49%) |
Dec 31, 2018 | 4.992 | 5.035 | 4.932 | 5.034 | 13,336,304 | +0.05(+0.92%) |
Dec 28, 2018 | 5.042 | 5.077 | 4.943 | 4.988 | 14,127,818 | -0.00(-0.09%) |
Dec 27, 2018 | 4.951 | 4.995 | 4.851 | 4.992 | 21,517,894 | +0.01(+0.21%) |
Dec 26, 2018 | 4.856 | 4.982 | 4.828 | 4.982 | 25,090,942 | +0.14(+2.87%) |
Dec 24, 2018 | 5.087 | 5.115 | 4.842 | 4.843 | 8,553,227 | -0.25(-4.87%) |
Dec 21, 2018 | 5.186 | 5.305 | 5.090 | 5.091 | 37,664,884 | -0.10(-1.86%) |
Dec 20, 2018 | 5.221 | 5.264 | 5.146 | 5.188 | 14,401,186 | -0.02(-0.46%) |
Dec 19, 2018 | 5.228 | 5.288 | 5.181 | 5.212 | 18,600,748 | +0.00(+0.02%) |
Dec 18, 2018 | 5.210 | 5.254 | 5.174 | 5.210 | 23,538,730 | +0.03(+0.64%) |
Dec 17, 2018 | 5.424 | 5.456 | 5.161 | 5.177 | 18,581,850 | -0.23(-4.32%) |
Dec 14, 2018 | 5.360 | 5.434 | 5.350 | 5.411 | 14,914,973 | +0.03(+0.47%) |
Dec 13, 2018 | 5.308 | 5.432 | 5.308 | 5.386 | 13,399,259 | +0.08(+1.54%) |
Dec 12, 2018 | 5.456 | 5.463 | 5.302 | 5.305 | 17,119,616 | -0.13(-2.34%) |
Dec 11, 2018 | 5.413 | 5.467 | 5.413 | 5.432 | 14,741,493 | +0.04(+0.72%) |
Dec 10, 2018 | 5.418 | 5.428 | 5.307 | 5.393 | 11,571,787 | -0.01(-0.15%) |
Dec 07, 2018 | 5.424 | 5.462 | 5.380 | 5.401 | 13,705,910 | -0.02(-0.44%) |
Dec 06, 2018 | 5.267 | 5.434 | 5.235 | 5.425 | 23,421,040 | +0.14(+2.63%) |
Dec 04, 2018 | 5.392 | 5.410 | 5.274 | 5.286 | 16,300,993 | -0.12(-2.19%) |
Dec 03, 2018 | 5.410 | 5.444 | 5.394 | 5.404 | 15,194,966 | +0.00(+0.04%) |
Nov 30, 2018 | 5.321 | 5.411 | 5.315 | 5.402 | 18,619,744 | +0.11(+2.04%) |
Nov 29, 2018 | 5.315 | 5.315 | 5.274 | 5.294 | 10,714,686 | -0.02(-0.30%) |
Nov 28, 2018 | 5.277 | 5.323 | 5.277 | 5.310 | 17,357,158 | +0.02(+0.46%) |
Nov 27, 2018 | 5.295 | 5.310 | 5.270 | 5.286 | 12,798,755 | +0.01(+0.13%) |
Nov 26, 2018 | 5.311 | 5.322 | 5.263 | 5.279 | 7,102,447 | +0.00(+0.00%) |
Nov 23, 2018 | 5.292 | 5.322 | 5.255 | 5.279 | 2,673,537 | -0.01(-0.26%) |
Nov 21, 2018 | 5.293 | 5.293 | 5.293 | 0 | +0.03(+0.54%) | |
Nov 20, 2018 | 5.275 | 5.317 | 5.246 | 5.264 | 12,493,604 | -0.01(-0.17%) |
Nov 19, 2018 | 5.244 | 5.299 | 5.226 | 5.274 | 8,650,423 | +0.04(+0.70%) |
Nov 16, 2018 | 5.109 | 5.248 | 5.109 | 5.237 | 11,160,514 | +0.11(+2.24%) |
Nov 15, 2018 | 5.170 | 5.183 | 5.088 | 5.122 | 13,882,213 | -0.05(-1.02%) |
Nov 14, 2018 | 5.252 | 5.252 | 5.167 | 5.175 | 9,320,441 | -0.06(-1.19%) |
Nov 13, 2018 | 5.227 | 5.276 | 5.205 | 5.237 | 10,328,610 | +0.02(+0.41%) |
Nov 12, 2018 | 5.206 | 5.273 | 5.206 | 5.216 | 9,378,318 | +0.02(+0.46%) |
Nov 09, 2018 | 5.166 | 5.208 | 5.149 | 5.192 | 7,071,988 | +0.00(+0.09%) |
Nov 08, 2018 | 5.153 | 5.192 | 5.118 | 5.187 | 8,136,311 | +0.03(+0.51%) |
Nov 07, 2018 | 5.118 | 5.161 | 5.090 | 5.161 | 7,254,444 | +0.07(+1.29%) |
Nov 06, 2018 | 4.997 | 5.101 | 4.988 | 5.095 | 14,420,825 | +0.11(+2.26%) |
Nov 05, 2018 | 4.972 | 5.022 | 4.956 | 4.983 | 11,634,928 | +0.03(+0.64%) |
Nov 02, 2018 | 4.854 | 4.999 | 4.854 | 4.951 | 16,573,681 | +0.06(+1.21%) |
Nov 01, 2018 | 4.901 | 4.939 | 4.855 | 4.892 | 9,954,872 | -0.00(-0.09%) |
Oct 31, 2018 | 4.967 | 4.980 | 4.881 | 4.896 | 11,974,867 | -0.08(-1.60%) |
Oct 30, 2018 | 4.952 | 5.032 | 4.935 | 4.976 | 10,021,732 | +0.04(+0.88%) |
Oct 29, 2018 | 4.877 | 4.945 | 4.877 | 4.933 | 9,683,376 | +0.10(+2.07%) |
Oct 26, 2018 | 4.912 | 4.918 | 4.787 | 4.832 | 10,942,462 | -0.09(-1.85%) |
Oct 25, 2018 | 4.853 | 4.950 | 4.819 | 4.923 | 10,546,079 | +0.07(+1.50%) |
Oct 24, 2018 | 4.844 | 4.937 | 4.828 | 4.851 | 22,110,982 | +0.02(+0.33%) |
Oct 23, 2018 | 4.825 | 4.865 | 4.776 | 4.835 | 7,451,387 | +0.00(+0.07%) |
Oct 22, 2018 | 4.922 | 4.941 | 4.829 | 4.831 | 5,916,806 | -0.09(-1.76%) |
Oct 19, 2018 | 4.872 | 4.926 | 4.872 | 4.918 | 6,907,605 | +0.05(+1.03%) |
Oct 18, 2018 | 4.873 | 4.917 | 4.862 | 4.868 | 7,572,240 | -0.01(-0.12%) |
Oct 17, 2018 | 4.881 | 4.927 | 4.848 | 4.873 | 5,642,356 | -0.03(-0.51%) |
Oct 16, 2018 | 4.830 | 4.911 | 4.798 | 4.898 | 8,758,251 | +0.07(+1.51%) |
Oct 15, 2018 | 4.779 | 4.878 | 4.766 | 4.826 | 10,040,570 | +0.06(+1.36%) |
Oct 12, 2018 | 4.821 | 4.856 | 4.747 | 4.761 | 15,386,079 | -0.03(-0.66%) |
Oct 11, 2018 | 4.966 | 4.966 | 4.787 | 4.793 | 13,366,937 | -0.15(-3.10%) |
Oct 10, 2018 | 5.035 | 5.045 | 4.943 | 4.946 | 12,425,523 | -0.10(-2.01%) |
Oct 09, 2018 | 5.019 | 5.052 | 4.993 | 5.047 | 9,281,543 | +0.03(+0.50%) |
Oct 08, 2018 | 4.969 | 5.054 | 4.958 | 5.022 | 19,615,340 | +0.07(+1.45%) |
Oct 05, 2018 | 4.939 | 5.000 | 4.939 | 4.951 | 15,400,144 | +0.02(+0.39%) |
Oct 04, 2018 | 4.935 | 4.968 | 4.897 | 4.931 | 9,898,023 | -0.03(-0.60%) |
Oct 03, 2018 | 5.014 | 5.058 | 4.931 | 4.961 | 9,310,991 | -0.06(-1.16%) |
Oct 02, 2018 | 5.009 | 5.045 | 4.996 | 5.019 | 6,259,470 | +0.03(+0.62%) |
Oct 01, 2018 | 5.020 | 5.040 | 4.986 | 4.988 | 8,853,523 | -0.03(-0.63%) |
Sep 28, 2018 | 4.941 | 5.024 | 4.938 | 5.020 | 11,143,765 | +0.08(+1.66%) |
Sep 27, 2018 | 4.923 | 4.971 | 4.922 | 4.938 | 6,053,745 | +0.01(+0.25%) |
Sep 26, 2018 | 4.977 | 4.999 | 4.922 | 4.926 | 4,675,379 | -0.05(-1.01%) |
Sep 25, 2018 | 4.969 | 5.007 | 4.953 | 4.976 | 5,249,867 | +0.02(+0.37%) |
Sep 24, 2018 | 5.053 | 5.075 | 4.921 | 4.958 | 10,429,605 | -0.12(-2.35%) |
Sep 21, 2018 | 5.051 | 5.108 | 5.040 | 5.077 | 11,784,596 | +0.02(+0.38%) |
Sep 20, 2018 | 5.007 | 5.059 | 4.983 | 5.058 | 7,560,891 | +0.05(+1.00%) |
Sep 19, 2018 | 5.066 | 5.070 | 4.995 | 5.008 | 10,979,365 | -0.04(-0.74%) |
Sep 18, 2018 | 5.049 | 5.062 | 5.019 | 5.045 | 7,238,287 | -0.01(-0.27%) |
Sep 17, 2018 | 5.032 | 5.059 | 5.005 | 5.059 | 7,247,298 | +0.04(+0.77%) |
Sep 14, 2018 | 5.059 | 5.070 | 4.994 | 5.020 | 11,109,482 | -0.05(-1.03%) |
Sep 13, 2018 | 5.069 | 5.077 | 5.030 | 5.072 | 7,567,308 | +0.03(+0.61%) |
Sep 12, 2018 | 5.052 | 5.065 | 5.029 | 5.042 | 6,024,982 | -0.01(-0.16%) |
Sep 11, 2018 | 5.004 | 5.070 | 5.004 | 5.050 | 9,828,015 | +0.02(+0.45%) |
Sep 10, 2018 | 5.002 | 5.042 | 4.980 | 5.027 | 7,900,373 | +0.05(+1.05%) |
Sep 07, 2018 | 4.966 | 4.985 | 4.927 | 4.975 | 8,157,619 | -0.01(-0.30%) |
Sep 06, 2018 | 4.988 | 5.021 | 4.972 | 4.989 | 10,172,692 | +0.02(+0.32%) |
Sep 05, 2018 | 4.928 | 5.005 | 4.917 | 4.974 | 13,815,175 | +0.03(+0.53%) |
Sep 04, 2018 | 4.964 | 4.994 | 4.920 | 4.947 | 7,630,416 | -0.04(-0.71%) |
Aug 31, 2018 | 4.983 | 4.983 | 4.983 | 0 | -0.00(-0.02%) | |
Aug 30, 2018 | 5.041 | 5.041 | 4.980 | 4.984 | 4,729,687 | -0.04(-0.84%) |
Aug 29, 2018 | 5.035 | 5.057 | 5.014 | 5.026 | 5,028,654 | -0.00(-0.09%) |
Aug 28, 2018 | 4.991 | 5.041 | 4.974 | 5.030 | 6,827,057 | +0.04(+0.77%) |
Aug 27, 2018 | 4.980 | 4.999 | 4.946 | 4.992 | 9,063,713 | +0.02(+0.34%) |
Aug 24, 2018 | 4.938 | 4.980 | 4.938 | 4.975 | 8,564,621 | +0.03(+0.64%) |
Aug 23, 2018 | 4.945 | 4.963 | 4.942 | 4.943 | 5,234,792 | -0.00(-0.07%) |
Aug 22, 2018 | 4.938 | 4.952 | 4.926 | 4.946 | 4,626,777 | +0.00(+0.07%) |
Aug 21, 2018 | 4.996 | 4.997 | 4.929 | 4.943 | 4,964,922 | -0.06(-1.21%) |
Aug 20, 2018 | 5.016 | 5.043 | 4.989 | 5.003 | 6,039,627 | +0.01(+0.16%) |
Aug 17, 2018 | 4.945 | 4.995 | 4.935 | 4.995 | 5,980,203 | +0.05(+0.94%) |
Aug 16, 2018 | 4.934 | 4.955 | 4.908 | 4.949 | 5,411,833 | +0.02(+0.35%) |
Aug 15, 2018 | 4.867 | 4.934 | 4.865 | 4.931 | 8,353,586 | +0.05(+0.99%) |
Aug 14, 2018 | 4.829 | 4.889 | 4.809 | 4.883 | 8,292,054 | +0.06(+1.29%) |
Aug 13, 2018 | 4.832 | 4.847 | 4.800 | 4.821 | 6,232,883 | -0.02(-0.33%) |
Aug 10, 2018 | 4.874 | 4.892 | 4.833 | 4.837 | 4,889,593 | -0.04(-0.76%) |
Aug 09, 2018 | 4.860 | 4.882 | 4.855 | 4.874 | 3,962,113 | +0.01(+0.23%) |
Aug 08, 2018 | 4.903 | 4.903 | 4.862 | 4.863 | 5,008,339 | -0.03(-0.67%) |
Aug 07, 2018 | 4.886 | 4.907 | 4.846 | 4.895 | 6,694,086 | +0.01(+0.16%) |
Aug 06, 2018 | 4.942 | 4.952 | 4.880 | 4.887 | 7,775,020 | -0.05(-1.07%) |
Aug 03, 2018 | 4.745 | 4.945 | 4.655 | 4.940 | 9,292,355 | +0.11(+2.36%) |
Aug 02, 2018 | 4.824 | 4.850 | 4.806 | 4.827 | 12,589,691 | +0.00(+0.07%) |
Aug 01, 2018 | 4.777 | 4.825 | 4.759 | 4.823 | 4,747,401 | +0.01(+0.28%) |
Jul 31, 2018 | 4.730 | 4.850 | 4.725 | 4.810 | 7,812,406 | +0.10(+2.11%) |
Jul 30, 2018 | 4.724 | 4.736 | 4.692 | 4.710 | 4,598,283 | -0.01(-0.29%) |
Jul 27, 2018 | 4.786 | 4.789 | 4.707 | 4.724 | 4,872,744 | -0.04(-0.88%) |
Jul 26, 2018 | 4.762 | 4.779 | 4.731 | 4.766 | 4,851,019 | +0.02(+0.50%) |
Jul 25, 2018 | 4.691 | 4.754 | 4.688 | 4.742 | 5,984,422 | +0.06(+1.35%) |
Jul 24, 2018 | 4.687 | 4.691 | 4.644 | 4.679 | 4,239,873 | -0.01(-0.26%) |
Jul 23, 2018 | 4.715 | 4.716 | 4.660 | 4.691 | 3,638,756 | -0.02(-0.53%) |
Jul 20, 2018 | 4.743 | 4.754 | 4.701 | 4.716 | 5,820,806 | -0.05(-1.02%) |
Jul 19, 2018 | 4.713 | 4.796 | 4.710 | 4.765 | 6,418,668 | +0.04(+0.91%) |
Jul 18, 2018 | 4.735 | 4.758 | 4.704 | 4.722 | 5,347,976 | -0.02(-0.38%) |
Jul 17, 2018 | 4.800 | 4.811 | 4.731 | 4.740 | 7,799,007 | -0.05(-1.06%) |
Jul 16, 2018 | 4.793 | 4.807 | 4.751 | 4.790 | 6,039,073 | -0.02(-0.42%) |
Jul 13, 2018 | 4.858 | 4.867 | 4.803 | 4.811 | 4,175,423 | -0.03(-0.70%) |
Jul 12, 2018 | 4.849 | 4.864 | 4.829 | 4.845 | 10,675,984 | +0.01(+0.26%) |
Jul 11, 2018 | 4.765 | 4.847 | 4.765 | 4.832 | 11,706,780 | +0.07(+1.42%) |
Jul 10, 2018 | 4.748 | 4.774 | 4.730 | 4.765 | 8,810,516 | +0.02(+0.36%) |
Jul 09, 2018 | 4.783 | 4.798 | 4.722 | 4.748 | 10,230,866 | -0.03(-0.57%) |
Jul 06, 2018 | 4.785 | 4.789 | 4.752 | 4.775 | 7,814,534 | +0.01(+0.14%) |
Jul 05, 2018 | 4.746 | 4.768 | 4.717 | 4.768 | 8,421,025 | +0.02(+0.43%) |
Jul 03, 2018 | 4.748 | 4.748 | 4.748 | 0 | +0.01(+0.19%) | |
Jul 02, 2018 | 4.766 | 4.787 | 4.689 | 4.739 | 7,493,261 | -0.03(-0.66%) |
Jun 29, 2018 | 4.736 | 4.789 | 4.710 | 4.770 | 9,820,074 | +0.02(+0.33%) |
Jun 28, 2018 | 4.710 | 4.768 | 4.708 | 4.754 | 8,206,296 | +0.04(+0.81%) |
Jun 27, 2018 | 4.793 | 4.795 | 4.709 | 4.716 | 9,291,486 | -0.06(-1.25%) |
Jun 26, 2018 | 4.792 | 4.813 | 4.763 | 4.776 | 15,387,790 | -0.01(-0.19%) |
Jun 25, 2018 | 4.792 | 4.814 | 4.752 | 4.785 | 6,564,309 | +0.00(+0.09%) |
Jun 22, 2018 | 4.756 | 4.789 | 4.715 | 4.780 | 7,936,242 | +0.04(+0.83%) |
Jun 21, 2018 | 4.691 | 4.753 | 4.670 | 4.741 | 9,551,555 | +0.07(+1.42%) |
Jun 20, 2018 | 4.594 | 4.696 | 4.594 | 4.674 | 15,600,550 | +0.08(+1.72%) |
Jun 19, 2018 | 4.601 | 4.646 | 4.589 | 4.595 | 6,511,804 | -0.02(-0.49%) |
Jun 18, 2018 | 4.642 | 4.668 | 4.592 | 4.618 | 4,922,172 | -0.03(-0.75%) |
Jun 15, 2018 | 4.668 | 4.645 | 4.653 | 11,073,828 | -0.01(-0.31%) | |
Jun 14, 2018 | 4.618 | 4.703 | 4.618 | 4.668 | 9,063,154 | +0.07(+1.52%) |
Jun 13, 2018 | 4.706 | 4.715 | 4.589 | 4.598 | 5,426,774 | -0.10(-2.07%) |
Jun 12, 2018 | 4.665 | 4.716 | 4.650 | 4.695 | 4,562,582 | +0.02(+0.43%) |
Jun 11, 2018 | 4.701 | 4.709 | 4.666 | 4.674 | 3,663,363 | -0.03(-0.60%) |
Jun 08, 2018 | 4.689 | 4.725 | 4.687 | 4.703 | 5,677,567 | +0.03(+0.68%) |
Jun 07, 2018 | 4.695 | 4.695 | 4.650 | 4.671 | 16,491,469 | -0.02(-0.41%) |
Jun 06, 2018 | 4.692 | 4.642 | 4.690 | 8,062,632 | +0.03(+0.68%) | |
Jun 05, 2018 | 4.712 | 4.712 | 4.653 | 4.659 | 8,308,938 | -0.04(-0.79%) |
Jun 04, 2018 | 4.643 | 4.697 | 4.621 | 4.696 | 9,228,934 | +0.07(+1.44%) |
Jun 01, 2018 | 4.606 | 4.631 | 4.577 | 4.629 | 8,969,964 | +0.02(+0.54%) |
May 31, 2018 | 4.580 | 4.612 | 4.557 | 4.604 | 9,079,621 | +0.00(+0.02%) |
May 30, 2018 | 4.480 | 4.608 | 4.471 | 4.603 | 8,319,570 | +0.12(+2.59%) |
May 29, 2018 | 4.470 | 4.503 | 4.436 | 4.487 | 5,332,299 | +0.01(+0.30%) |
May 25, 2018 | 4.474 | 4.474 | 4.474 | 0 | +0.02(+0.40%) | |
May 24, 2018 | 4.494 | 4.500 | 4.417 | 4.456 | 6,599,469 | -0.03(-0.75%) |
May 23, 2018 | 4.433 | 4.500 | 4.422 | 4.489 | 8,030,371 | +0.07(+1.53%) |
May 22, 2018 | 4.412 | 4.435 | 4.380 | 4.422 | 8,061,567 | +0.01(+0.26%) |
May 21, 2018 | 4.389 | 4.432 | 4.355 | 4.410 | 8,734,131 | +0.03(+0.80%) |
May 18, 2018 | 4.361 | 4.381 | 4.354 | 4.375 | 12,521,809 | +0.02(+0.36%) |
May 17, 2018 | 4.398 | 4.426 | 4.346 | 4.360 | 7,439,364 | -0.03(-0.69%) |
May 16, 2018 | 4.446 | 4.450 | 4.378 | 4.390 | 8,818,810 | -0.05(-1.06%) |
May 15, 2018 | 4.500 | 4.516 | 4.427 | 4.437 | 8,124,057 | -0.10(-2.19%) |
May 14, 2018 | 4.572 | 4.579 | 4.514 | 4.536 | 10,681,766 | -0.03(-0.61%) |
May 11, 2018 | 4.597 | 4.614 | 4.557 | 4.564 | 3,877,730 | -0.02(-0.51%) |
May 10, 2018 | 4.624 | 4.643 | 4.564 | 4.588 | 11,492,529 | -0.02(-0.34%) |
May 09, 2018 | 4.572 | 4.616 | 4.564 | 4.603 | 17,277,368 | +0.03(+0.56%) |
May 08, 2018 | 4.596 | 4.600 | 4.539 | 4.578 | 8,040,112 | -0.02(-0.53%) |
May 07, 2018 | 4.596 | 4.608 | 4.559 | 4.602 | 5,672,697 | +0.02(+0.37%) |
May 04, 2018 | 4.536 | 4.597 | 4.530 | 4.586 | 4,950,742 | +0.04(+0.98%) |
May 03, 2018 | 4.534 | 4.590 | 4.522 | 4.541 | 5,072,769 | -0.00(-0.10%) |
May 02, 2018 | 4.571 | 4.581 | 4.515 | 4.545 | 5,634,427 | -0.04(-0.93%) |