Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.562 | 2.606 | 2.531 | 2.554 | 1,396,618 | -0.02(-0.61%) |
Apr 29, 2019 | 2.554 | 2.609 | 2.538 | 2.570 | 1,453,671 | +0.02(+0.93%) |
Apr 26, 2019 | 2.570 | 2.609 | 2.531 | 2.546 | 1,503,007 | -0.06(-2.42%) |
Apr 25, 2019 | 2.704 | 2.704 | 2.594 | 2.609 | 1,216,526 | -0.09(-3.22%) |
Apr 24, 2019 | 2.641 | 2.704 | 2.609 | 2.696 | 1,243,435 | +0.08(+3.01%) |
Apr 23, 2019 | 2.554 | 2.641 | 2.554 | 2.617 | 1,106,855 | +0.03(+1.22%) |
Apr 22, 2019 | 2.538 | 2.649 | 2.531 | 2.586 | 852,051 | +0.06(+2.50%) |
Apr 18, 2019 | 2.538 | 2.561 | 2.523 | 2.523 | 972,026 | -0.02(-0.62%) |
Apr 17, 2019 | 2.657 | 2.665 | 2.531 | 2.538 | 1,762,673 | -0.09(-3.30%) |
Apr 16, 2019 | 2.641 | 2.673 | 2.578 | 2.625 | 2,047,419 | +0.06(+2.15%) |
Apr 15, 2019 | 2.570 | 2.602 | 2.562 | 2.570 | 767,035 | +0.00(+0.00%) |
Apr 12, 2019 | 2.586 | 2.594 | 2.562 | 2.570 | 900,358 | +0.01(+0.31%) |
Apr 11, 2019 | 2.602 | 2.625 | 2.562 | 2.562 | 706,315 | -0.04(-1.51%) |
Apr 10, 2019 | 2.578 | 2.649 | 2.578 | 2.602 | 874,839 | +0.02(+0.61%) |
Apr 09, 2019 | 2.649 | 2.696 | 2.570 | 2.586 | 1,182,777 | -0.07(-2.67%) |
Apr 08, 2019 | 2.696 | 2.743 | 2.625 | 2.657 | 1,135,357 | -0.06(-2.03%) |
Apr 05, 2019 | 2.617 | 2.755 | 2.617 | 2.712 | 1,926,675 | +0.10(+3.93%) |
Apr 04, 2019 | 2.523 | 2.633 | 2.507 | 2.609 | 1,387,208 | +0.09(+3.76%) |
Apr 03, 2019 | 2.546 | 2.617 | 2.507 | 2.515 | 2,440,629 | -0.02(-0.93%) |
Apr 02, 2019 | 2.546 | 2.546 | 2.483 | 2.538 | 1,967,625 | -0.02(-0.62%) |
Apr 01, 2019 | 2.523 | 2.570 | 2.491 | 2.554 | 1,835,795 | +0.04(+1.57%) |
Mar 29, 2019 | 2.570 | 2.578 | 2.507 | 2.515 | 2,483,532 | -0.04(-1.54%) |
Mar 28, 2019 | 2.633 | 2.649 | 2.523 | 2.554 | 2,162,081 | -0.08(-2.99%) |
Mar 27, 2019 | 2.712 | 2.736 | 2.625 | 2.633 | 1,539,027 | -0.08(-2.91%) |
Mar 26, 2019 | 2.720 | 2.737 | 2.680 | 2.712 | 824,196 | +0.01(+0.29%) |
Mar 25, 2019 | 2.684 | 2.716 | 2.641 | 2.704 | 1,158,146 | +0.00(+0.00%) |
Mar 22, 2019 | 2.767 | 2.771 | 2.704 | 2.704 | 1,691,628 | -0.09(-3.11%) |
Mar 21, 2019 | 2.791 | 2.838 | 2.759 | 2.791 | 1,852,151 | +0.00(+0.00%) |
Mar 20, 2019 | 2.822 | 2.838 | 2.767 | 2.791 | 1,530,997 | -0.05(-1.67%) |
Mar 19, 2019 | 2.838 | 2.885 | 2.822 | 2.838 | 938,325 | +0.02(+0.56%) |
Mar 18, 2019 | 2.846 | 2.870 | 2.775 | 2.822 | 1,627,913 | +0.00(+0.00%) |
Mar 15, 2019 | 2.877 | 2.901 | 2.783 | 2.822 | 2,531,607 | -0.06(-1.92%) |
Mar 14, 2019 | 2.917 | 2.948 | 2.870 | 2.877 | 1,239,812 | -0.05(-1.62%) |
Mar 13, 2019 | 2.917 | 2.964 | 2.893 | 2.925 | 1,623,276 | +0.02(+0.54%) |
Mar 12, 2019 | 2.917 | 2.933 | 2.862 | 2.909 | 976,938 | +0.00(+0.00%) |
Mar 11, 2019 | 2.830 | 2.948 | 2.822 | 2.909 | 1,229,152 | +0.09(+3.36%) |
Mar 08, 2019 | 2.791 | 2.830 | 2.759 | 2.814 | 1,126,652 | -0.01(-0.28%) |
Mar 07, 2019 | 2.893 | 2.917 | 2.775 | 2.822 | 1,515,646 | -0.08(-2.72%) |
Mar 06, 2019 | 2.956 | 2.988 | 2.877 | 2.901 | 1,601,110 | -0.07(-2.39%) |
Mar 05, 2019 | 3.004 | 3.059 | 2.956 | 2.972 | 1,525,806 | -0.03(-1.05%) |
Mar 04, 2019 | 2.972 | 3.019 | 2.933 | 3.004 | 1,940,698 | +0.04(+1.33%) |
Mar 01, 2019 | 2.980 | 2.996 | 2.948 | 2.964 | 797,612 | +0.02(+0.53%) |
Feb 28, 2019 | 2.980 | 2.996 | 2.933 | 2.948 | 1,165,502 | -0.05(-1.58%) |
Feb 27, 2019 | 3.019 | 3.044 | 2.964 | 2.996 | 1,535,459 | -0.02(-0.52%) |
Feb 26, 2019 | 2.980 | 3.075 | 2.980 | 3.012 | 1,239,001 | +0.01(+0.26%) |
Feb 25, 2019 | 3.051 | 3.098 | 2.948 | 3.004 | 3,487,613 | -0.02(-0.78%) |
Feb 22, 2019 | 2.988 | 3.090 | 2.988 | 3.027 | 1,761,647 | -0.01(-0.26%) |
Feb 21, 2019 | 2.996 | 3.067 | 2.988 | 3.035 | 2,404,883 | +0.02(+0.79%) |
Feb 20, 2019 | 3.209 | 3.232 | 2.980 | 3.012 | 5,635,193 | -0.24(-7.28%) |
Feb 19, 2019 | 2.885 | 3.256 | 2.862 | 3.248 | 6,210,400 | +0.17(+5.37%) |
Feb 15, 2019 | 3.106 | 3.177 | 3.082 | 3.082 | 1,895,344 | +0.00(+0.00%) |
Feb 14, 2019 | 3.043 | 3.138 | 3.035 | 3.082 | 1,693,140 | +0.03(+1.03%) |
Feb 13, 2019 | 3.059 | 3.146 | 3.051 | 3.051 | 1,548,800 | +0.00(+0.00%) |
Feb 12, 2019 | 2.996 | 3.075 | 2.988 | 3.051 | 2,073,924 | +0.09(+2.93%) |
Feb 11, 2019 | 2.980 | 3.027 | 2.956 | 2.964 | 1,742,081 | +0.01(+0.27%) |
Feb 08, 2019 | 2.980 | 3.012 | 2.917 | 2.956 | 1,542,329 | -0.04(-1.32%) |
Feb 07, 2019 | 3.090 | 3.130 | 2.980 | 2.996 | 2,605,966 | -0.13(-4.28%) |
Feb 06, 2019 | 3.098 | 3.193 | 3.090 | 3.130 | 3,381,173 | +0.06(+1.79%) |
Feb 05, 2019 | 2.941 | 3.122 | 2.901 | 3.075 | 6,470,172 | +0.16(+5.41%) |
Feb 04, 2019 | 2.980 | 3.012 | 2.877 | 2.917 | 3,682,802 | -0.04(-1.33%) |
Feb 01, 2019 | 3.059 | 3.098 | 2.948 | 2.956 | 2,591,479 | -0.10(-3.35%) |
Jan 31, 2019 | 3.098 | 3.185 | 3.035 | 3.059 | 1,787,743 | -0.04(-1.27%) |
Jan 30, 2019 | 3.067 | 3.193 | 3.035 | 3.098 | 5,209,157 | +0.09(+2.88%) |
Jan 29, 2019 | 3.090 | 3.153 | 2.980 | 3.012 | 1,437,266 | -0.09(-3.05%) |
Jan 28, 2019 | 3.043 | 3.161 | 3.043 | 3.106 | 1,169,771 | -0.02(-0.51%) |
Jan 25, 2019 | 2.996 | 3.153 | 2.909 | 3.122 | 3,041,911 | +0.07(+2.33%) |
Jan 24, 2019 | 2.885 | 3.067 | 2.862 | 3.051 | 3,861,549 | +0.20(+6.91%) |
Jan 23, 2019 | 2.846 | 3.043 | 2.783 | 2.854 | 2,464,490 | +0.03(+1.12%) |
Jan 22, 2019 | 2.885 | 2.885 | 2.791 | 2.822 | 1,725,810 | -0.07(-2.45%) |
Jan 18, 2019 | 2.909 | 2.956 | 2.838 | 2.893 | 3,043,434 | +0.02(+0.82%) |
Jan 17, 2019 | 2.980 | 2.996 | 2.775 | 2.870 | 3,289,386 | -0.11(-3.70%) |
Jan 16, 2019 | 3.004 | 3.098 | 2.950 | 2.980 | 1,636,309 | +0.00(+0.00%) |
Jan 15, 2019 | 3.004 | 3.051 | 2.964 | 2.980 | 2,088,308 | -0.02(-0.53%) |
Jan 14, 2019 | 3.098 | 3.098 | 2.964 | 2.996 | 2,572,184 | -0.13(-4.04%) |
Jan 11, 2019 | 3.287 | 3.327 | 3.063 | 3.122 | 4,414,013 | -0.01(-0.25%) |
Jan 10, 2019 | 3.106 | 3.169 | 2.972 | 3.130 | 2,128,877 | +0.01(+0.25%) |
Jan 09, 2019 | 2.720 | 3.232 | 2.720 | 3.122 | 7,766,085 | +0.42(+15.45%) |
Jan 08, 2019 | 2.704 | 2.728 | 2.641 | 2.704 | 2,174,003 | +0.00(+0.00%) |
Jan 07, 2019 | 2.736 | 2.751 | 2.641 | 2.704 | 3,077,704 | -0.02(-0.58%) |
Jan 04, 2019 | 2.680 | 2.767 | 2.665 | 2.720 | 1,165,214 | +0.08(+2.99%) |
Jan 03, 2019 | 2.736 | 2.736 | 2.617 | 2.641 | 1,398,588 | -0.11(-4.01%) |
Jan 02, 2019 | 2.657 | 2.862 | 2.657 | 2.751 | 1,667,896 | +0.05(+1.75%) |
Dec 31, 2018 | 2.783 | 2.814 | 2.657 | 2.704 | 2,613,423 | -0.03(-1.15%) |
Dec 28, 2018 | 2.743 | 2.807 | 2.673 | 2.736 | 3,375,265 | +0.01(+0.29%) |
Dec 27, 2018 | 2.602 | 2.775 | 2.578 | 2.728 | 2,448,034 | +0.08(+2.98%) |
Dec 26, 2018 | 2.562 | 2.708 | 2.499 | 2.649 | 2,485,896 | +0.13(+5.00%) |
Dec 24, 2018 | 2.475 | 2.602 | 2.412 | 2.523 | 2,682,555 | +0.00(+0.00%) |
Dec 21, 2018 | 2.665 | 2.665 | 2.468 | 2.523 | 3,074,130 | -0.12(-4.48%) |
Dec 20, 2018 | 2.775 | 2.775 | 2.538 | 2.641 | 3,714,147 | -0.11(-4.01%) |
Dec 19, 2018 | 2.791 | 2.893 | 2.736 | 2.751 | 2,694,663 | -0.06(-1.97%) |
Dec 18, 2018 | 2.933 | 2.960 | 2.704 | 2.807 | 3,558,647 | -0.10(-3.52%) |
Dec 17, 2018 | 2.862 | 2.996 | 2.846 | 2.909 | 2,810,596 | +0.06(+1.93%) |
Dec 14, 2018 | 2.830 | 2.941 | 2.830 | 2.854 | 1,606,640 | -0.04(-1.36%) |
Dec 13, 2018 | 2.964 | 2.980 | 2.830 | 2.893 | 2,155,281 | -0.06(-2.13%) |
Dec 12, 2018 | 2.759 | 3.055 | 2.688 | 2.956 | 6,400,962 | +0.25(+9.33%) |
Dec 11, 2018 | 2.546 | 2.799 | 2.475 | 2.704 | 6,098,662 | +0.25(+10.29%) |
Dec 10, 2018 | 2.964 | 2.964 | 2.389 | 2.452 | 12,124,312 | -0.50(-16.84%) |
Dec 07, 2018 | 2.925 | 3.059 | 2.846 | 2.948 | 4,916,833 | +0.05(+1.63%) |
Dec 06, 2018 | 3.004 | 3.019 | 2.838 | 2.901 | 6,228,363 | -0.18(-5.88%) |
Dec 04, 2018 | 3.201 | 3.311 | 3.075 | 3.082 | 4,901,992 | -0.14(-4.40%) |
Dec 03, 2018 | 3.366 | 3.390 | 3.185 | 3.224 | 5,178,178 | -0.06(-1.92%) |
Nov 30, 2018 | 3.327 | 3.398 | 3.256 | 3.287 | 3,770,646 | +0.05(+1.46%) |
Nov 29, 2018 | 3.161 | 3.335 | 3.161 | 3.240 | 2,938,407 | +0.06(+1.99%) |
Nov 28, 2018 | 3.153 | 3.177 | 3.059 | 3.177 | 1,997,514 | +0.05(+1.51%) |
Nov 27, 2018 | 3.114 | 3.146 | 3.054 | 3.130 | 2,041,808 | -0.02(-0.75%) |
Nov 26, 2018 | 3.224 | 3.224 | 3.114 | 3.153 | 2,484,471 | -0.06(-1.72%) |
Nov 23, 2018 | 3.216 | 3.264 | 3.209 | 3.209 | 1,266,818 | -0.04(-1.21%) |
Nov 21, 2018 | 3.248 | 3.248 | 3.248 | 0 | +0.11(+3.52%) | |
Nov 20, 2018 | 3.185 | 3.295 | 3.106 | 3.138 | 3,499,435 | -0.12(-3.63%) |
Nov 19, 2018 | 3.500 | 3.500 | 3.240 | 3.256 | 3,099,707 | -0.27(-7.61%) |
Nov 16, 2018 | 3.287 | 3.796 | 3.287 | 3.524 | 6,420,094 | +0.18(+5.42%) |
Nov 15, 2018 | 3.216 | 3.414 | 3.201 | 3.343 | 9,607,346 | +0.12(+3.67%) |
Nov 14, 2018 | 3.256 | 3.335 | 3.209 | 3.224 | 3,295,363 | +0.00(+0.00%) |
Nov 13, 2018 | 3.193 | 3.366 | 3.177 | 3.224 | 3,792,129 | +0.05(+1.49%) |
Nov 12, 2018 | 3.500 | 3.548 | 3.146 | 3.177 | 5,217,639 | -0.30(-8.62%) |
Nov 09, 2018 | 3.800 | 3.816 | 3.406 | 3.477 | 5,792,456 | -0.32(-8.51%) |
Nov 08, 2018 | 4.249 | 4.249 | 3.737 | 3.800 | 8,980,227 | -0.47(-11.07%) |
Nov 07, 2018 | 4.178 | 4.344 | 4.139 | 4.273 | 3,481,376 | +0.14(+3.44%) |
Nov 06, 2018 | 4.186 | 4.233 | 4.115 | 4.131 | 2,140,750 | -0.07(-1.69%) |
Nov 05, 2018 | 4.281 | 4.336 | 4.115 | 4.202 | 2,998,784 | -0.08(-1.84%) |
Nov 02, 2018 | 4.304 | 4.312 | 4.170 | 4.281 | 2,897,052 | +0.02(+0.37%) |
Nov 01, 2018 | 4.194 | 4.297 | 4.099 | 4.265 | 3,695,771 | +0.08(+1.88%) |
Oct 31, 2018 | 4.367 | 4.588 | 3.950 | 4.186 | 6,789,734 | -0.21(-4.84%) |
Oct 30, 2018 | 4.273 | 4.399 | 4.210 | 4.399 | 2,010,394 | +0.13(+3.14%) |
Oct 29, 2018 | 4.360 | 4.415 | 4.202 | 4.265 | 1,829,373 | -0.02(-0.37%) |
Oct 26, 2018 | 4.438 | 4.474 | 4.210 | 4.281 | 3,616,020 | -0.21(-4.74%) |
Oct 25, 2018 | 4.572 | 4.643 | 4.423 | 4.494 | 2,936,254 | -0.02(-0.35%) |
Oct 24, 2018 | 4.762 | 4.825 | 4.502 | 4.509 | 2,135,281 | -0.30(-6.23%) |
Oct 23, 2018 | 4.706 | 4.880 | 4.659 | 4.809 | 1,722,061 | +0.00(+0.00%) |
Oct 22, 2018 | 4.801 | 4.872 | 4.770 | 4.809 | 1,075,045 | +0.04(+0.83%) |
Oct 19, 2018 | 4.872 | 4.927 | 4.667 | 4.770 | 2,343,874 | -0.08(-1.63%) |
Oct 18, 2018 | 4.825 | 5.006 | 4.801 | 4.848 | 2,308,542 | +0.00(+0.00%) |
Oct 17, 2018 | 4.801 | 4.880 | 4.703 | 4.848 | 1,649,092 | +0.07(+1.49%) |
Oct 16, 2018 | 4.770 | 4.825 | 4.722 | 4.777 | 2,438,819 | +0.06(+1.17%) |
Oct 15, 2018 | 4.651 | 4.779 | 4.572 | 4.722 | 2,131,912 | +0.07(+1.53%) |
Oct 12, 2018 | 4.659 | 4.706 | 4.596 | 4.651 | 1,958,894 | +0.13(+2.97%) |
Oct 11, 2018 | 4.517 | 4.612 | 4.423 | 4.517 | 2,585,372 | -0.04(-0.87%) |
Oct 10, 2018 | 4.738 | 4.777 | 4.462 | 4.557 | 3,466,476 | -0.23(-4.78%) |
Oct 09, 2018 | 4.809 | 4.840 | 4.683 | 4.785 | 2,544,748 | -0.10(-2.10%) |
Oct 08, 2018 | 4.809 | 4.959 | 4.746 | 4.888 | 2,446,401 | +0.08(+1.64%) |
Oct 05, 2018 | 5.243 | 5.250 | 4.612 | 4.809 | 6,864,819 | -0.24(-4.84%) |
Oct 04, 2018 | 4.975 | 5.156 | 4.967 | 5.053 | 1,960,942 | -0.01(-0.16%) |
Oct 03, 2018 | 4.785 | 5.101 | 4.770 | 5.061 | 4,046,038 | +0.32(+6.82%) |
Oct 02, 2018 | 4.825 | 4.919 | 4.706 | 4.738 | 2,889,170 | -0.16(-3.22%) |
Oct 01, 2018 | 4.801 | 4.990 | 4.706 | 4.896 | 5,099,569 | +0.26(+5.61%) |
Sep 28, 2018 | 4.525 | 4.636 | 4.478 | 4.636 | 3,275,183 | +0.09(+1.91%) |
Sep 27, 2018 | 4.572 | 4.667 | 4.470 | 4.549 | 1,995,887 | +0.01(+0.17%) |
Sep 26, 2018 | 4.620 | 4.675 | 4.502 | 4.541 | 3,087,963 | -0.08(-1.71%) |
Sep 25, 2018 | 4.675 | 4.691 | 4.612 | 4.620 | 1,389,091 | -0.04(-0.85%) |
Sep 24, 2018 | 4.714 | 4.754 | 4.596 | 4.659 | 1,869,766 | -0.05(-1.00%) |
Sep 21, 2018 | 4.975 | 4.978 | 4.679 | 4.706 | 3,306,767 | -0.24(-4.94%) |
Sep 20, 2018 | 4.951 | 4.982 | 4.848 | 4.951 | 1,257,877 | +0.05(+0.96%) |
Sep 19, 2018 | 4.856 | 4.919 | 4.829 | 4.904 | 1,693,032 | +0.04(+0.81%) |
Sep 18, 2018 | 4.801 | 4.975 | 4.801 | 4.864 | 1,263,009 | +0.07(+1.48%) |
Sep 17, 2018 | 4.809 | 4.919 | 4.785 | 4.793 | 816,210 | -0.05(-0.98%) |
Sep 14, 2018 | 4.777 | 4.911 | 4.777 | 4.840 | 934,733 | +0.07(+1.49%) |
Sep 13, 2018 | 4.896 | 4.967 | 4.770 | 4.770 | 1,895,755 | -0.06(-1.14%) |
Sep 12, 2018 | 4.825 | 4.864 | 4.699 | 4.825 | 1,629,199 | -0.05(-0.97%) |
Sep 11, 2018 | 4.967 | 4.967 | 4.809 | 4.872 | 1,446,590 | -0.08(-1.59%) |
Sep 10, 2018 | 4.770 | 4.982 | 4.762 | 4.951 | 2,091,096 | +0.21(+4.49%) |
Sep 07, 2018 | 4.840 | 4.927 | 4.730 | 4.738 | 1,752,514 | -0.14(-2.91%) |
Sep 06, 2018 | 5.045 | 5.061 | 4.872 | 4.880 | 1,452,543 | -0.16(-3.13%) |
Sep 05, 2018 | 5.101 | 5.124 | 4.955 | 5.038 | 1,089,849 | -0.04(-0.78%) |
Sep 04, 2018 | 5.045 | 5.124 | 4.975 | 5.077 | 1,190,211 | +0.01(+0.16%) |
Aug 31, 2018 | 5.069 | 5.069 | 5.069 | 0 | -0.02(-0.31%) | |
Aug 30, 2018 | 5.132 | 5.156 | 5.053 | 5.085 | 957,614 | -0.06(-1.22%) |
Aug 29, 2018 | 5.077 | 5.148 | 5.038 | 5.148 | 1,210,289 | +0.07(+1.40%) |
Aug 28, 2018 | 5.116 | 5.195 | 5.053 | 5.077 | 1,498,685 | +0.02(+0.31%) |
Aug 27, 2018 | 5.069 | 5.156 | 5.006 | 5.061 | 1,595,692 | +0.02(+0.47%) |
Aug 24, 2018 | 4.959 | 5.101 | 4.927 | 5.038 | 1,539,158 | +0.10(+2.08%) |
Aug 23, 2018 | 4.982 | 5.045 | 4.911 | 4.935 | 1,003,314 | -0.04(-0.79%) |
Aug 22, 2018 | 4.896 | 5.030 | 4.896 | 4.975 | 1,327,611 | +0.06(+1.12%) |
Aug 21, 2018 | 4.754 | 5.077 | 4.754 | 4.919 | 3,286,129 | +0.19(+4.00%) |
Aug 20, 2018 | 4.580 | 4.785 | 4.541 | 4.730 | 2,312,298 | +0.17(+3.63%) |
Aug 17, 2018 | 4.612 | 4.636 | 4.494 | 4.565 | 2,761,453 | -0.06(-1.36%) |
Aug 16, 2018 | 4.699 | 4.793 | 4.572 | 4.628 | 4,700,697 | -0.09(-1.84%) |
Aug 15, 2018 | 5.116 | 5.124 | 4.659 | 4.714 | 7,007,309 | -0.41(-8.00%) |
Aug 14, 2018 | 5.195 | 5.235 | 5.124 | 5.124 | 2,177,811 | -0.07(-1.37%) |
Aug 13, 2018 | 5.148 | 5.345 | 5.140 | 5.195 | 2,550,880 | +0.02(+0.46%) |
Aug 10, 2018 | 5.140 | 5.227 | 5.124 | 5.172 | 1,894,329 | -0.05(-0.91%) |
Aug 09, 2018 | 5.306 | 5.360 | 5.148 | 5.219 | 2,963,204 | +0.01(+0.15%) |
Aug 08, 2018 | 5.219 | 5.361 | 5.164 | 5.211 | 3,739,079 | +0.02(+0.46%) |
Aug 07, 2018 | 5.132 | 5.377 | 5.132 | 5.187 | 2,641,901 | +0.06(+1.08%) |
Aug 06, 2018 | 5.085 | 5.156 | 5.053 | 5.132 | 1,277,203 | +0.04(+0.77%) |
Aug 03, 2018 | 5.132 | 5.203 | 5.085 | 5.093 | 2,231,107 | -0.05(-0.92%) |
Aug 02, 2018 | 5.219 | 5.235 | 4.982 | 5.140 | 4,321,503 | -0.10(-1.95%) |
Aug 01, 2018 | 5.211 | 5.345 | 5.207 | 5.243 | 2,392,640 | +0.03(+0.61%) |
Jul 31, 2018 | 5.424 | 5.432 | 5.211 | 5.211 | 3,822,095 | -0.23(-4.20%) |
Jul 30, 2018 | 5.621 | 5.652 | 5.408 | 5.440 | 3,131,033 | -0.20(-3.50%) |
Jul 27, 2018 | 5.755 | 5.787 | 5.621 | 5.637 | 1,118,407 | -0.09(-1.52%) |
Jul 26, 2018 | 5.731 | 5.739 | 5.629 | 5.723 | 1,320,134 | -0.04(-0.68%) |
Jul 25, 2018 | 5.794 | 5.850 | 5.668 | 5.763 | 2,108,609 | -0.03(-0.54%) |
Jul 24, 2018 | 6.023 | 6.040 | 5.739 | 5.794 | 2,295,784 | -0.20(-3.42%) |
Jul 23, 2018 | 5.984 | 6.070 | 5.850 | 5.999 | 1,282,414 | +0.03(+0.53%) |
Jul 20, 2018 | 6.007 | 6.023 | 5.865 | 5.968 | 1,216,021 | -0.05(-0.79%) |
Jul 19, 2018 | 6.110 | 6.133 | 5.921 | 6.015 | 1,470,911 | -0.09(-1.55%) |
Jul 18, 2018 | 6.110 | 6.149 | 5.794 | 6.110 | 3,041,689 | +0.03(+0.52%) |
Jul 17, 2018 | 6.281 | 6.382 | 6.070 | 6.078 | 2,421,845 | -0.28(-4.41%) |
Jul 16, 2018 | 6.070 | 6.382 | 6.070 | 6.358 | 2,349,469 | +0.27(+4.48%) |
Jul 13, 2018 | 6.078 | 6.226 | 5.985 | 6.086 | 1,472,051 | +0.03(+0.51%) |
Jul 12, 2018 | 5.837 | 6.070 | 5.756 | 6.055 | 2,211,472 | +0.31(+5.42%) |
Jul 11, 2018 | 5.806 | 5.806 | 5.681 | 5.744 | 969,104 | -0.09(-1.60%) |
Jul 10, 2018 | 5.884 | 5.915 | 5.798 | 5.837 | 908,768 | +0.00(+0.00%) |
Jul 09, 2018 | 5.681 | 5.860 | 5.666 | 5.837 | 1,387,047 | +0.20(+3.59%) |
Jul 06, 2018 | 5.720 | 5.730 | 5.611 | 5.635 | 1,443,747 | -0.09(-1.63%) |
Jul 05, 2018 | 5.689 | 5.790 | 5.588 | 5.728 | 1,512,882 | +0.09(+1.66%) |
Jul 03, 2018 | 5.635 | 5.635 | 5.635 | 0 | -0.12(-2.03%) | |
Jul 02, 2018 | 5.767 | 5.817 | 5.697 | 5.751 | 1,252,656 | -0.05(-0.94%) |
Jun 29, 2018 | 5.751 | 5.899 | 5.747 | 5.806 | 1,307,012 | +0.06(+1.08%) |
Jun 28, 2018 | 5.853 | 5.961 | 5.720 | 5.744 | 3,298,018 | -0.15(-2.51%) |
Jun 27, 2018 | 5.961 | 6.195 | 5.888 | 5.891 | 2,026,513 | -0.04(-0.66%) |
Jun 26, 2018 | 5.954 | 5.954 | 5.751 | 5.930 | 1,545,371 | -0.04(-0.65%) |
Jun 25, 2018 | 5.868 | 5.993 | 5.720 | 5.969 | 3,228,616 | -0.01(-0.13%) |
Jun 22, 2018 | 6.024 | 6.032 | 5.911 | 5.977 | 2,325,370 | +0.02(+0.26%) |
Jun 21, 2018 | 6.047 | 6.156 | 5.884 | 5.961 | 2,125,338 | -0.09(-1.42%) |
Jun 20, 2018 | 6.133 | 6.140 | 5.930 | 6.047 | 1,512,527 | +0.01(+0.13%) |
Jun 19, 2018 | 6.281 | 6.281 | 5.775 | 6.039 | 6,043,086 | -0.30(-4.67%) |
Jun 18, 2018 | 6.265 | 6.358 | 6.078 | 6.335 | 2,906,695 | -0.01(-0.12%) |
Jun 15, 2018 | 6.810 | 6.133 | 6.343 | 6,960,560 | -0.47(-6.86%) | |
Jun 14, 2018 | 6.747 | 6.825 | 6.654 | 6.810 | 2,573,902 | +0.11(+1.63%) |
Jun 13, 2018 | 6.584 | 6.860 | 6.545 | 6.701 | 5,239,838 | +0.16(+2.50%) |
Jun 12, 2018 | 6.561 | 6.615 | 6.475 | 6.537 | 2,597,818 | -0.02(-0.36%) |
Jun 11, 2018 | 6.569 | 6.615 | 6.444 | 6.561 | 1,538,081 | -0.04(-0.59%) |
Jun 08, 2018 | 6.522 | 6.600 | 6.312 | 6.600 | 2,832,202 | +0.00(+0.00%) |
Jun 07, 2018 | 6.498 | 6.678 | 6.343 | 6.600 | 7,158,970 | +0.28(+4.43%) |
Jun 06, 2018 | 6.444 | 6.526 | 6.273 | 6.319 | 3,140,000 | -0.09(-1.34%) |
Jun 05, 2018 | 6.382 | 6.452 | 6.288 | 6.405 | 2,448,437 | +0.02(+0.24%) |
Jun 04, 2018 | 6.304 | 6.436 | 6.195 | 6.389 | 5,109,322 | +0.15(+2.37%) |
Jun 01, 2018 | 5.868 | 6.319 | 5.806 | 6.242 | 7,275,484 | +0.44(+7.65%) |
May 31, 2018 | 5.860 | 5.981 | 5.705 | 5.798 | 2,373,093 | -0.01(-0.13%) |
May 30, 2018 | 5.744 | 5.864 | 5.705 | 5.806 | 1,635,884 | +0.06(+1.08%) |
May 29, 2018 | 5.681 | 5.798 | 5.565 | 5.744 | 2,128,176 | +0.05(+0.96%) |
May 25, 2018 | 5.689 | 5.689 | 5.689 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 5.658 | 5.744 | 5.533 | 5.674 | 1,989,152 | -0.03(-0.55%) |
May 23, 2018 | 6.008 | 6.035 | 5.611 | 5.705 | 3,825,860 | -0.31(-5.17%) |
May 22, 2018 | 5.954 | 6.070 | 5.923 | 6.016 | 2,690,376 | +0.11(+1.84%) |
May 21, 2018 | 5.744 | 6.070 | 5.728 | 5.907 | 4,812,951 | +0.23(+4.12%) |
May 18, 2018 | 5.572 | 5.681 | 5.565 | 5.674 | 1,641,888 | +0.05(+0.97%) |
May 17, 2018 | 5.759 | 5.767 | 5.603 | 5.619 | 2,399,713 | -0.12(-2.04%) |
May 16, 2018 | 5.588 | 5.736 | 5.588 | 5.736 | 1,942,919 | +0.12(+2.22%) |
May 15, 2018 | 5.440 | 5.627 | 5.393 | 5.611 | 2,515,712 | +0.16(+2.85%) |
May 14, 2018 | 5.300 | 5.510 | 5.253 | 5.456 | 2,683,772 | +0.16(+2.94%) |
May 11, 2018 | 5.401 | 5.479 | 5.262 | 5.300 | 3,104,246 | -0.11(-2.01%) |
May 10, 2018 | 5.541 | 5.666 | 5.378 | 5.409 | 4,193,934 | -0.05(-1.00%) |
May 09, 2018 | 5.588 | 5.596 | 5.386 | 5.463 | 4,450,714 | -0.14(-2.50%) |
May 08, 2018 | 5.697 | 5.697 | 5.572 | 5.603 | 1,950,612 | -0.08(-1.37%) |
May 07, 2018 | 5.720 | 5.720 | 5.510 | 5.681 | 2,403,978 | +0.06(+1.11%) |
May 04, 2018 | 5.463 | 5.674 | 5.409 | 5.619 | 1,841,084 | +0.16(+3.00%) |
May 03, 2018 | 5.526 | 5.588 | 5.316 | 5.456 | 2,237,365 | -0.12(-2.23%) |
May 02, 2018 | 5.565 | 5.704 | 5.510 | 5.580 | 2,883,758 | +0.13(+2.43%) |