Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.473 | 2.515 | 2.442 | 2.465 | 1,447,056 | -0.02(-0.61%) |
Apr 29, 2019 | 2.465 | 2.518 | 2.450 | 2.480 | 1,506,170 | +0.02(+0.93%) |
Apr 26, 2019 | 2.480 | 2.518 | 2.442 | 2.458 | 1,557,287 | -0.06(-2.42%) |
Apr 25, 2019 | 2.610 | 2.610 | 2.503 | 2.518 | 1,260,460 | -0.08(-3.22%) |
Apr 24, 2019 | 2.549 | 2.610 | 2.518 | 2.602 | 1,288,341 | +0.08(+3.01%) |
Apr 23, 2019 | 2.465 | 2.549 | 2.465 | 2.526 | 1,146,829 | +0.03(+1.22%) |
Apr 22, 2019 | 2.450 | 2.557 | 2.442 | 2.496 | 882,822 | +0.06(+2.50%) |
Apr 18, 2019 | 2.450 | 2.472 | 2.435 | 2.435 | 1,007,130 | -0.02(-0.62%) |
Apr 17, 2019 | 2.564 | 2.572 | 2.442 | 2.450 | 1,826,332 | -0.08(-3.30%) |
Apr 16, 2019 | 2.549 | 2.579 | 2.488 | 2.534 | 2,121,361 | +0.05(+2.15%) |
Apr 15, 2019 | 2.480 | 2.511 | 2.473 | 2.480 | 794,737 | +0.00(+0.00%) |
Apr 12, 2019 | 2.496 | 2.503 | 2.473 | 2.480 | 932,874 | +0.01(+0.31%) |
Apr 11, 2019 | 2.511 | 2.534 | 2.473 | 2.473 | 731,823 | -0.04(-1.52%) |
Apr 10, 2019 | 2.488 | 2.557 | 2.488 | 2.511 | 906,433 | +0.02(+0.61%) |
Apr 09, 2019 | 2.557 | 2.602 | 2.480 | 2.496 | 1,225,492 | -0.07(-2.67%) |
Apr 08, 2019 | 2.602 | 2.648 | 2.534 | 2.564 | 1,176,359 | -0.05(-2.03%) |
Apr 05, 2019 | 2.526 | 2.659 | 2.526 | 2.617 | 1,996,256 | +0.10(+3.93%) |
Apr 04, 2019 | 2.435 | 2.541 | 2.420 | 2.518 | 1,437,307 | +0.09(+3.76%) |
Apr 03, 2019 | 2.458 | 2.526 | 2.420 | 2.427 | 2,528,771 | -0.02(-0.93%) |
Apr 02, 2019 | 2.458 | 2.458 | 2.397 | 2.450 | 2,038,685 | -0.02(-0.62%) |
Apr 01, 2019 | 2.435 | 2.480 | 2.404 | 2.465 | 1,902,094 | +0.04(+1.57%) |
Mar 29, 2019 | 2.480 | 2.488 | 2.420 | 2.427 | 2,573,224 | -0.04(-1.54%) |
Mar 28, 2019 | 2.541 | 2.557 | 2.435 | 2.465 | 2,240,163 | -0.08(-2.99%) |
Mar 27, 2019 | 2.617 | 2.640 | 2.534 | 2.541 | 1,594,609 | -0.08(-2.91%) |
Mar 26, 2019 | 2.625 | 2.642 | 2.587 | 2.617 | 853,962 | +0.01(+0.29%) |
Mar 25, 2019 | 2.591 | 2.621 | 2.549 | 2.610 | 1,199,972 | +0.00(+0.00%) |
Mar 22, 2019 | 2.671 | 2.674 | 2.610 | 2.610 | 1,752,720 | -0.08(-3.11%) |
Mar 21, 2019 | 2.693 | 2.739 | 2.663 | 2.693 | 1,919,041 | +0.00(+0.00%) |
Mar 20, 2019 | 2.724 | 2.739 | 2.671 | 2.693 | 1,586,288 | -0.05(-1.67%) |
Mar 19, 2019 | 2.739 | 2.785 | 2.724 | 2.739 | 972,213 | +0.02(+0.56%) |
Mar 18, 2019 | 2.747 | 2.770 | 2.678 | 2.724 | 1,686,704 | +0.00(+0.00%) |
Mar 15, 2019 | 2.777 | 2.800 | 2.686 | 2.724 | 2,623,035 | -0.05(-1.92%) |
Mar 14, 2019 | 2.815 | 2.846 | 2.770 | 2.777 | 1,284,588 | -0.05(-1.62%) |
Mar 13, 2019 | 2.815 | 2.861 | 2.792 | 2.823 | 1,681,900 | +0.02(+0.54%) |
Mar 12, 2019 | 2.815 | 2.830 | 2.762 | 2.808 | 1,012,219 | +0.00(+0.00%) |
Mar 11, 2019 | 2.732 | 2.846 | 2.724 | 2.808 | 1,273,542 | +0.09(+3.36%) |
Mar 08, 2019 | 2.693 | 2.732 | 2.663 | 2.716 | 1,167,341 | -0.01(-0.28%) |
Mar 07, 2019 | 2.792 | 2.815 | 2.678 | 2.724 | 1,570,383 | -0.08(-2.72%) |
Mar 06, 2019 | 2.853 | 2.884 | 2.777 | 2.800 | 1,658,933 | -0.07(-2.39%) |
Mar 05, 2019 | 2.899 | 2.952 | 2.853 | 2.869 | 1,580,910 | -0.03(-1.05%) |
Mar 04, 2019 | 2.869 | 2.914 | 2.830 | 2.899 | 2,010,785 | +0.04(+1.33%) |
Mar 01, 2019 | 2.876 | 2.891 | 2.846 | 2.861 | 826,417 | +0.02(+0.53%) |
Feb 28, 2019 | 2.876 | 2.891 | 2.830 | 2.846 | 1,207,593 | -0.05(-1.58%) |
Feb 27, 2019 | 2.914 | 2.938 | 2.861 | 2.891 | 1,590,912 | -0.02(-0.52%) |
Feb 26, 2019 | 2.876 | 2.967 | 2.876 | 2.907 | 1,283,746 | +0.01(+0.26%) |
Feb 25, 2019 | 2.945 | 2.990 | 2.846 | 2.899 | 3,613,566 | -0.02(-0.78%) |
Feb 22, 2019 | 2.884 | 2.983 | 2.884 | 2.922 | 1,825,268 | -0.01(-0.26%) |
Feb 21, 2019 | 2.891 | 2.960 | 2.884 | 2.929 | 2,491,735 | +0.02(+0.79%) |
Feb 20, 2019 | 3.097 | 3.120 | 2.876 | 2.907 | 5,838,706 | -0.23(-7.28%) |
Feb 19, 2019 | 2.785 | 3.142 | 2.762 | 3.135 | 6,434,686 | +0.16(+5.37%) |
Feb 15, 2019 | 2.998 | 3.066 | 2.975 | 2.975 | 1,963,793 | +0.00(+0.00%) |
Feb 14, 2019 | 2.937 | 3.028 | 2.929 | 2.975 | 1,754,287 | +0.03(+1.03%) |
Feb 13, 2019 | 2.952 | 3.036 | 2.945 | 2.945 | 1,604,734 | +0.00(+0.00%) |
Feb 12, 2019 | 2.891 | 2.967 | 2.884 | 2.945 | 2,148,822 | +0.08(+2.93%) |
Feb 11, 2019 | 2.876 | 2.922 | 2.853 | 2.861 | 1,804,996 | +0.01(+0.27%) |
Feb 08, 2019 | 2.876 | 2.907 | 2.815 | 2.853 | 1,598,030 | -0.04(-1.32%) |
Feb 07, 2019 | 2.983 | 3.021 | 2.876 | 2.891 | 2,700,079 | -0.13(-4.28%) |
Feb 06, 2019 | 2.990 | 3.082 | 2.983 | 3.021 | 3,503,283 | +0.05(+1.79%) |
Feb 05, 2019 | 2.838 | 3.013 | 2.800 | 2.967 | 6,703,839 | +0.15(+5.41%) |
Feb 04, 2019 | 2.876 | 2.907 | 2.777 | 2.815 | 3,815,805 | -0.04(-1.33%) |
Feb 01, 2019 | 2.952 | 2.990 | 2.846 | 2.853 | 2,685,069 | -0.10(-3.35%) |
Jan 31, 2019 | 2.990 | 3.074 | 2.929 | 2.952 | 1,852,307 | -0.04(-1.27%) |
Jan 30, 2019 | 2.960 | 3.082 | 2.929 | 2.990 | 5,397,283 | +0.08(+2.88%) |
Jan 29, 2019 | 2.983 | 3.043 | 2.876 | 2.907 | 1,489,172 | -0.09(-3.05%) |
Jan 28, 2019 | 2.937 | 3.051 | 2.937 | 2.998 | 1,212,017 | -0.02(-0.51%) |
Jan 25, 2019 | 2.891 | 3.043 | 2.808 | 3.013 | 3,151,769 | +0.07(+2.33%) |
Jan 24, 2019 | 2.785 | 2.960 | 2.762 | 2.945 | 4,001,008 | +0.19(+6.91%) |
Jan 23, 2019 | 2.747 | 2.937 | 2.686 | 2.754 | 2,553,494 | +0.03(+1.12%) |
Jan 22, 2019 | 2.785 | 2.785 | 2.693 | 2.724 | 1,788,137 | -0.07(-2.45%) |
Jan 18, 2019 | 2.808 | 2.853 | 2.739 | 2.792 | 3,153,346 | +0.02(+0.82%) |
Jan 17, 2019 | 2.876 | 2.891 | 2.678 | 2.770 | 3,408,180 | -0.11(-3.70%) |
Jan 16, 2019 | 2.899 | 2.990 | 2.847 | 2.876 | 1,695,403 | +0.00(+0.00%) |
Jan 15, 2019 | 2.899 | 2.945 | 2.861 | 2.876 | 2,163,726 | -0.02(-0.53%) |
Jan 14, 2019 | 2.990 | 2.990 | 2.861 | 2.891 | 2,665,077 | -0.12(-4.04%) |
Jan 11, 2019 | 3.173 | 3.211 | 2.956 | 3.013 | 4,573,423 | -0.01(-0.25%) |
Jan 10, 2019 | 2.998 | 3.059 | 2.869 | 3.021 | 2,205,761 | +0.01(+0.25%) |
Jan 09, 2019 | 2.625 | 3.120 | 2.625 | 3.013 | 8,046,554 | +0.40(+15.45%) |
Jan 08, 2019 | 2.610 | 2.633 | 2.549 | 2.610 | 2,252,516 | +0.00(+0.00%) |
Jan 07, 2019 | 2.640 | 2.655 | 2.549 | 2.610 | 3,188,854 | -0.02(-0.58%) |
Jan 04, 2019 | 2.587 | 2.671 | 2.572 | 2.625 | 1,207,295 | +0.08(+2.99%) |
Jan 03, 2019 | 2.640 | 2.640 | 2.526 | 2.549 | 1,449,097 | -0.11(-4.01%) |
Jan 02, 2019 | 2.564 | 2.762 | 2.564 | 2.655 | 1,728,131 | +0.05(+1.75%) |
Dec 31, 2018 | 2.686 | 2.716 | 2.564 | 2.610 | 2,707,806 | -0.03(-1.15%) |
Dec 28, 2018 | 2.648 | 2.709 | 2.579 | 2.640 | 3,497,161 | +0.01(+0.29%) |
Dec 27, 2018 | 2.511 | 2.678 | 2.488 | 2.633 | 2,536,444 | +0.08(+2.98%) |
Dec 26, 2018 | 2.473 | 2.614 | 2.412 | 2.557 | 2,575,674 | +0.12(+5.00%) |
Dec 24, 2018 | 2.389 | 2.511 | 2.328 | 2.435 | 2,779,434 | +0.00(+0.00%) |
Dec 21, 2018 | 2.572 | 2.572 | 2.382 | 2.435 | 3,185,151 | -0.11(-4.48%) |
Dec 20, 2018 | 2.678 | 2.678 | 2.450 | 2.549 | 3,848,282 | -0.11(-4.01%) |
Dec 19, 2018 | 2.693 | 2.792 | 2.640 | 2.655 | 2,791,980 | -0.05(-1.97%) |
Dec 18, 2018 | 2.830 | 2.857 | 2.610 | 2.709 | 3,687,166 | -0.10(-3.52%) |
Dec 17, 2018 | 2.762 | 2.891 | 2.747 | 2.808 | 2,912,100 | +0.05(+1.93%) |
Dec 14, 2018 | 2.732 | 2.838 | 2.732 | 2.754 | 1,664,664 | -0.04(-1.36%) |
Dec 13, 2018 | 2.861 | 2.876 | 2.732 | 2.792 | 2,233,118 | -0.06(-2.13%) |
Dec 12, 2018 | 2.663 | 2.948 | 2.595 | 2.853 | 6,632,130 | +0.24(+9.33%) |
Dec 11, 2018 | 2.458 | 2.701 | 2.389 | 2.610 | 6,318,912 | +0.24(+10.29%) |
Dec 10, 2018 | 2.861 | 2.861 | 2.305 | 2.366 | 12,562,177 | -0.48(-16.84%) |
Dec 07, 2018 | 2.823 | 2.952 | 2.747 | 2.846 | 5,094,403 | +0.05(+1.63%) |
Dec 06, 2018 | 2.899 | 2.914 | 2.739 | 2.800 | 6,453,297 | -0.18(-5.88%) |
Dec 04, 2018 | 3.089 | 3.196 | 2.967 | 2.975 | 5,079,025 | -0.14(-4.40%) |
Dec 03, 2018 | 3.249 | 3.272 | 3.074 | 3.112 | 5,365,186 | -0.06(-1.92%) |
Nov 30, 2018 | 3.211 | 3.279 | 3.142 | 3.173 | 3,906,821 | +0.05(+1.46%) |
Nov 29, 2018 | 3.051 | 3.219 | 3.051 | 3.127 | 3,044,526 | +0.06(+1.99%) |
Nov 28, 2018 | 3.043 | 3.066 | 2.952 | 3.066 | 2,069,653 | +0.05(+1.51%) |
Nov 27, 2018 | 3.005 | 3.036 | 2.947 | 3.021 | 2,115,548 | -0.02(-0.75%) |
Nov 26, 2018 | 3.112 | 3.112 | 3.005 | 3.043 | 2,574,196 | -0.05(-1.72%) |
Nov 23, 2018 | 3.104 | 3.150 | 3.097 | 3.097 | 1,312,569 | -0.04(-1.21%) |
Nov 21, 2018 | 3.135 | 3.135 | 3.135 | 0 | +0.11(+3.52%) | |
Nov 20, 2018 | 3.074 | 3.180 | 2.998 | 3.028 | 3,625,815 | -0.11(-3.63%) |
Nov 19, 2018 | 3.378 | 3.378 | 3.127 | 3.142 | 3,211,651 | -0.26(-7.61%) |
Nov 16, 2018 | 3.173 | 3.664 | 3.173 | 3.401 | 6,651,953 | +0.18(+5.42%) |
Nov 15, 2018 | 3.104 | 3.295 | 3.089 | 3.226 | 9,954,311 | +0.11(+3.67%) |
Nov 14, 2018 | 3.142 | 3.219 | 3.097 | 3.112 | 3,414,373 | +0.00(+0.00%) |
Nov 13, 2018 | 3.082 | 3.249 | 3.066 | 3.112 | 3,929,080 | +0.05(+1.49%) |
Nov 12, 2018 | 3.378 | 3.424 | 3.036 | 3.066 | 5,406,072 | -0.29(-8.62%) |
Nov 09, 2018 | 3.667 | 3.683 | 3.287 | 3.355 | 6,001,648 | -0.31(-8.51%) |
Nov 08, 2018 | 4.101 | 4.101 | 3.607 | 3.667 | 9,304,544 | -0.46(-11.07%) |
Nov 07, 2018 | 4.033 | 4.192 | 3.995 | 4.124 | 3,607,104 | +0.14(+3.44%) |
Nov 06, 2018 | 4.040 | 4.086 | 3.972 | 3.987 | 2,218,063 | -0.07(-1.69%) |
Nov 05, 2018 | 4.132 | 4.185 | 3.972 | 4.055 | 3,107,083 | -0.08(-1.84%) |
Nov 02, 2018 | 4.154 | 4.162 | 4.025 | 4.132 | 3,001,678 | +0.02(+0.37%) |
Nov 01, 2018 | 4.048 | 4.147 | 3.957 | 4.116 | 3,829,242 | +0.08(+1.88%) |
Oct 31, 2018 | 4.215 | 4.428 | 3.812 | 4.040 | 7,034,943 | -0.21(-4.84%) |
Oct 30, 2018 | 4.124 | 4.246 | 4.063 | 4.246 | 2,082,998 | +0.13(+3.14%) |
Oct 29, 2018 | 4.208 | 4.261 | 4.055 | 4.116 | 1,895,440 | -0.02(-0.37%) |
Oct 26, 2018 | 4.284 | 4.318 | 4.063 | 4.132 | 3,746,611 | -0.21(-4.74%) |
Oct 25, 2018 | 4.413 | 4.482 | 4.269 | 4.337 | 3,042,296 | -0.02(-0.35%) |
Oct 24, 2018 | 4.596 | 4.657 | 4.345 | 4.352 | 2,212,395 | -0.29(-6.23%) |
Oct 23, 2018 | 4.542 | 4.710 | 4.497 | 4.641 | 1,784,252 | +0.00(+0.00%) |
Oct 22, 2018 | 4.634 | 4.702 | 4.603 | 4.641 | 1,113,870 | +0.04(+0.83%) |
Oct 19, 2018 | 4.702 | 4.755 | 4.504 | 4.603 | 2,428,522 | -0.08(-1.63%) |
Oct 18, 2018 | 4.657 | 4.832 | 4.634 | 4.679 | 2,391,914 | +0.00(+0.00%) |
Oct 17, 2018 | 4.634 | 4.710 | 4.539 | 4.679 | 1,708,648 | +0.07(+1.49%) |
Oct 16, 2018 | 4.603 | 4.657 | 4.558 | 4.611 | 2,526,895 | +0.05(+1.17%) |
Oct 15, 2018 | 4.489 | 4.613 | 4.413 | 4.558 | 2,208,905 | +0.07(+1.53%) |
Oct 12, 2018 | 4.497 | 4.542 | 4.436 | 4.489 | 2,029,638 | +0.13(+2.97%) |
Oct 11, 2018 | 4.360 | 4.451 | 4.269 | 4.360 | 2,678,742 | -0.04(-0.86%) |
Oct 10, 2018 | 4.573 | 4.611 | 4.307 | 4.398 | 3,591,667 | -0.22(-4.78%) |
Oct 09, 2018 | 4.641 | 4.672 | 4.520 | 4.619 | 2,636,651 | -0.10(-2.10%) |
Oct 08, 2018 | 4.641 | 4.786 | 4.580 | 4.717 | 2,534,752 | +0.08(+1.64%) |
Oct 05, 2018 | 5.060 | 5.067 | 4.451 | 4.641 | 7,112,739 | -0.24(-4.84%) |
Oct 04, 2018 | 4.801 | 4.976 | 4.794 | 4.877 | 2,031,761 | -0.01(-0.16%) |
Oct 03, 2018 | 4.619 | 4.923 | 4.603 | 4.885 | 4,192,159 | +0.31(+6.82%) |
Oct 02, 2018 | 4.657 | 4.748 | 4.542 | 4.573 | 2,993,511 | -0.15(-3.22%) |
Oct 01, 2018 | 4.634 | 4.816 | 4.542 | 4.725 | 5,283,737 | +0.25(+5.61%) |
Sep 28, 2018 | 4.367 | 4.474 | 4.322 | 4.474 | 3,393,464 | +0.08(+1.91%) |
Sep 27, 2018 | 4.413 | 4.504 | 4.314 | 4.390 | 2,067,968 | +0.01(+0.17%) |
Sep 26, 2018 | 4.459 | 4.512 | 4.345 | 4.383 | 3,199,484 | -0.08(-1.71%) |
Sep 25, 2018 | 4.512 | 4.527 | 4.451 | 4.459 | 1,439,257 | -0.04(-0.85%) |
Sep 24, 2018 | 4.550 | 4.588 | 4.436 | 4.497 | 1,937,292 | -0.05(-1.00%) |
Sep 21, 2018 | 4.801 | 4.805 | 4.516 | 4.542 | 3,426,190 | -0.24(-4.94%) |
Sep 20, 2018 | 4.778 | 4.809 | 4.679 | 4.778 | 1,303,304 | +0.05(+0.96%) |
Sep 19, 2018 | 4.687 | 4.748 | 4.660 | 4.733 | 1,754,175 | +0.04(+0.81%) |
Sep 18, 2018 | 4.634 | 4.801 | 4.634 | 4.695 | 1,308,622 | +0.07(+1.48%) |
Sep 17, 2018 | 4.641 | 4.748 | 4.619 | 4.626 | 845,687 | -0.05(-0.98%) |
Sep 14, 2018 | 4.611 | 4.740 | 4.611 | 4.672 | 968,491 | +0.07(+1.49%) |
Sep 13, 2018 | 4.725 | 4.794 | 4.603 | 4.603 | 1,964,219 | -0.05(-1.14%) |
Sep 12, 2018 | 4.657 | 4.695 | 4.535 | 4.657 | 1,688,037 | -0.05(-0.97%) |
Sep 11, 2018 | 4.794 | 4.794 | 4.641 | 4.702 | 1,498,833 | -0.08(-1.59%) |
Sep 10, 2018 | 4.603 | 4.809 | 4.596 | 4.778 | 2,166,615 | +0.21(+4.49%) |
Sep 07, 2018 | 4.672 | 4.755 | 4.565 | 4.573 | 1,815,805 | -0.14(-2.91%) |
Sep 06, 2018 | 4.870 | 4.885 | 4.702 | 4.710 | 1,505,001 | -0.15(-3.13%) |
Sep 05, 2018 | 4.923 | 4.946 | 4.782 | 4.862 | 1,129,208 | -0.04(-0.78%) |
Sep 04, 2018 | 4.870 | 4.946 | 4.801 | 4.900 | 1,233,195 | +0.01(+0.16%) |
Aug 31, 2018 | 4.892 | 4.892 | 4.892 | 0 | -0.02(-0.31%) | |
Aug 30, 2018 | 4.953 | 4.976 | 4.877 | 4.908 | 992,198 | -0.06(-1.23%) |
Aug 29, 2018 | 4.900 | 4.969 | 4.862 | 4.969 | 1,253,998 | +0.07(+1.40%) |
Aug 28, 2018 | 4.938 | 5.014 | 4.877 | 4.900 | 1,552,809 | +0.02(+0.31%) |
Aug 27, 2018 | 4.892 | 4.976 | 4.832 | 4.885 | 1,653,320 | +0.02(+0.47%) |
Aug 24, 2018 | 4.786 | 4.923 | 4.755 | 4.862 | 1,594,744 | +0.10(+2.08%) |
Aug 23, 2018 | 4.809 | 4.870 | 4.740 | 4.763 | 1,039,548 | -0.04(-0.79%) |
Aug 22, 2018 | 4.725 | 4.854 | 4.725 | 4.801 | 1,375,557 | +0.05(+1.12%) |
Aug 21, 2018 | 4.588 | 4.900 | 4.588 | 4.748 | 3,404,807 | +0.18(+4.00%) |
Aug 20, 2018 | 4.421 | 4.619 | 4.383 | 4.565 | 2,395,805 | +0.16(+3.63%) |
Aug 17, 2018 | 4.451 | 4.474 | 4.337 | 4.405 | 2,861,182 | -0.06(-1.36%) |
Aug 16, 2018 | 4.535 | 4.626 | 4.413 | 4.466 | 4,870,460 | -0.08(-1.84%) |
Aug 15, 2018 | 4.938 | 4.946 | 4.497 | 4.550 | 7,260,375 | -0.40(-8.00%) |
Aug 14, 2018 | 5.014 | 5.052 | 4.946 | 4.946 | 2,256,462 | -0.07(-1.37%) |
Aug 13, 2018 | 4.969 | 5.159 | 4.961 | 5.014 | 2,643,004 | +0.02(+0.46%) |
Aug 10, 2018 | 4.961 | 5.045 | 4.946 | 4.991 | 1,962,742 | -0.05(-0.91%) |
Aug 09, 2018 | 5.121 | 5.173 | 4.969 | 5.037 | 3,070,219 | +0.01(+0.15%) |
Aug 08, 2018 | 5.037 | 5.174 | 4.984 | 5.029 | 3,874,114 | +0.02(+0.46%) |
Aug 07, 2018 | 4.953 | 5.189 | 4.953 | 5.007 | 2,737,313 | +0.05(+1.08%) |
Aug 06, 2018 | 4.908 | 4.976 | 4.877 | 4.953 | 1,323,329 | +0.04(+0.77%) |
Aug 03, 2018 | 4.953 | 5.022 | 4.908 | 4.915 | 2,311,682 | -0.05(-0.92%) |
Aug 02, 2018 | 5.037 | 5.052 | 4.809 | 4.961 | 4,477,573 | -0.10(-1.95%) |
Aug 01, 2018 | 5.029 | 5.159 | 5.026 | 5.060 | 2,479,049 | +0.03(+0.61%) |
Jul 31, 2018 | 5.235 | 5.242 | 5.029 | 5.029 | 3,960,128 | -0.22(-4.20%) |
Jul 30, 2018 | 5.425 | 5.455 | 5.220 | 5.250 | 3,244,109 | -0.19(-3.50%) |
Jul 27, 2018 | 5.554 | 5.585 | 5.425 | 5.440 | 1,158,798 | -0.08(-1.52%) |
Jul 26, 2018 | 5.532 | 5.539 | 5.433 | 5.524 | 1,367,810 | -0.04(-0.68%) |
Jul 25, 2018 | 5.592 | 5.646 | 5.471 | 5.562 | 2,184,760 | -0.03(-0.54%) |
Jul 24, 2018 | 5.813 | 5.830 | 5.539 | 5.592 | 2,378,695 | -0.20(-3.42%) |
Jul 23, 2018 | 5.775 | 5.859 | 5.646 | 5.790 | 1,328,728 | +0.03(+0.53%) |
Jul 20, 2018 | 5.798 | 5.813 | 5.661 | 5.760 | 1,259,937 | -0.05(-0.79%) |
Jul 19, 2018 | 5.897 | 5.920 | 5.714 | 5.805 | 1,524,032 | -0.09(-1.55%) |
Jul 18, 2018 | 5.897 | 5.935 | 5.592 | 5.897 | 3,151,539 | +0.03(+0.52%) |
Jul 17, 2018 | 6.062 | 6.159 | 5.859 | 5.866 | 2,509,308 | -0.27(-4.41%) |
Jul 16, 2018 | 5.859 | 6.159 | 5.859 | 6.137 | 2,434,319 | +0.26(+4.48%) |
Jul 13, 2018 | 5.866 | 6.009 | 5.776 | 5.874 | 1,525,214 | +0.03(+0.51%) |
Jul 12, 2018 | 5.633 | 5.859 | 5.555 | 5.844 | 2,291,339 | +0.30(+5.42%) |
Jul 11, 2018 | 5.603 | 5.603 | 5.483 | 5.543 | 1,004,103 | -0.09(-1.60%) |
Jul 10, 2018 | 5.679 | 5.709 | 5.596 | 5.633 | 941,588 | +0.00(+0.00%) |
Jul 09, 2018 | 5.483 | 5.656 | 5.468 | 5.633 | 1,437,140 | +0.20(+3.59%) |
Jul 06, 2018 | 5.521 | 5.530 | 5.416 | 5.438 | 1,495,887 | -0.09(-1.63%) |
Jul 05, 2018 | 5.491 | 5.588 | 5.393 | 5.528 | 1,567,519 | +0.09(+1.66%) |
Jul 03, 2018 | 5.438 | 5.438 | 5.438 | 0 | -0.11(-2.03%) | |
Jul 02, 2018 | 5.566 | 5.615 | 5.498 | 5.551 | 1,297,895 | -0.05(-0.94%) |
Jun 29, 2018 | 5.551 | 5.694 | 5.547 | 5.603 | 1,354,214 | +0.06(+1.08%) |
Jun 28, 2018 | 5.649 | 5.754 | 5.521 | 5.543 | 3,417,125 | -0.14(-2.51%) |
Jun 27, 2018 | 5.754 | 5.979 | 5.682 | 5.686 | 2,099,700 | -0.04(-0.66%) |
Jun 26, 2018 | 5.746 | 5.746 | 5.551 | 5.724 | 1,601,182 | -0.04(-0.65%) |
Jun 25, 2018 | 5.664 | 5.784 | 5.521 | 5.761 | 3,345,216 | -0.01(-0.13%) |
Jun 22, 2018 | 5.814 | 5.821 | 5.705 | 5.769 | 2,409,350 | +0.02(+0.26%) |
Jun 21, 2018 | 5.836 | 5.941 | 5.679 | 5.754 | 2,202,093 | -0.08(-1.42%) |
Jun 20, 2018 | 5.919 | 5.926 | 5.724 | 5.836 | 1,567,152 | +0.01(+0.13%) |
Jun 19, 2018 | 6.062 | 6.062 | 5.573 | 5.829 | 6,261,330 | -0.29(-4.67%) |
Jun 18, 2018 | 6.047 | 6.137 | 5.866 | 6.114 | 3,011,669 | -0.01(-0.12%) |
Jun 15, 2018 | 6.572 | 5.919 | 6.122 | 7,211,938 | -0.45(-6.86%) | |
Jun 14, 2018 | 6.512 | 6.587 | 6.422 | 6.572 | 2,666,857 | +0.11(+1.63%) |
Jun 13, 2018 | 6.355 | 6.621 | 6.317 | 6.467 | 5,429,072 | +0.16(+2.50%) |
Jun 12, 2018 | 6.332 | 6.385 | 6.249 | 6.310 | 2,691,637 | -0.02(-0.36%) |
Jun 11, 2018 | 6.340 | 6.385 | 6.219 | 6.332 | 1,593,628 | -0.04(-0.59%) |
Jun 08, 2018 | 6.294 | 6.370 | 6.092 | 6.370 | 2,934,485 | +0.00(+0.00%) |
Jun 07, 2018 | 6.272 | 6.445 | 6.122 | 6.370 | 7,417,513 | +0.27(+4.43%) |
Jun 06, 2018 | 6.219 | 6.298 | 6.054 | 6.099 | 3,253,400 | -0.08(-1.34%) |
Jun 05, 2018 | 6.159 | 6.227 | 6.069 | 6.182 | 2,536,861 | +0.02(+0.24%) |
Jun 04, 2018 | 6.084 | 6.212 | 5.979 | 6.167 | 5,293,843 | +0.14(+2.37%) |
Jun 01, 2018 | 5.664 | 6.099 | 5.603 | 6.024 | 7,538,235 | +0.43(+7.65%) |
May 31, 2018 | 5.656 | 5.772 | 5.506 | 5.596 | 2,458,797 | -0.01(-0.13%) |
May 30, 2018 | 5.543 | 5.660 | 5.506 | 5.603 | 1,694,963 | +0.06(+1.08%) |
May 29, 2018 | 5.483 | 5.596 | 5.371 | 5.543 | 2,205,034 | +0.05(+0.96%) |
May 25, 2018 | 5.491 | 5.491 | 5.491 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 5.461 | 5.543 | 5.341 | 5.476 | 2,060,989 | -0.03(-0.55%) |
May 23, 2018 | 5.799 | 5.825 | 5.416 | 5.506 | 3,964,029 | -0.30(-5.17%) |
May 22, 2018 | 5.746 | 5.859 | 5.716 | 5.806 | 2,787,538 | +0.11(+1.84%) |
May 21, 2018 | 5.543 | 5.859 | 5.528 | 5.701 | 4,986,768 | +0.23(+4.12%) |
May 18, 2018 | 5.378 | 5.483 | 5.371 | 5.476 | 1,701,184 | +0.05(+0.97%) |
May 17, 2018 | 5.558 | 5.566 | 5.408 | 5.423 | 2,486,378 | -0.11(-2.04%) |
May 16, 2018 | 5.393 | 5.536 | 5.393 | 5.536 | 2,013,087 | +0.12(+2.22%) |
May 15, 2018 | 5.250 | 5.431 | 5.205 | 5.416 | 2,606,566 | +0.15(+2.85%) |
May 14, 2018 | 5.115 | 5.318 | 5.070 | 5.265 | 2,780,695 | +0.15(+2.94%) |
May 11, 2018 | 5.213 | 5.288 | 5.078 | 5.115 | 3,216,355 | -0.11(-2.01%) |
May 10, 2018 | 5.348 | 5.468 | 5.190 | 5.220 | 4,345,396 | -0.05(-1.00%) |
May 09, 2018 | 5.393 | 5.401 | 5.198 | 5.273 | 4,611,449 | -0.14(-2.50%) |
May 08, 2018 | 5.498 | 5.498 | 5.378 | 5.408 | 2,021,057 | -0.08(-1.37%) |
May 07, 2018 | 5.521 | 5.521 | 5.318 | 5.483 | 2,490,796 | +0.06(+1.11%) |
May 04, 2018 | 5.273 | 5.476 | 5.220 | 5.423 | 1,907,574 | +0.16(+3.00%) |
May 03, 2018 | 5.333 | 5.393 | 5.130 | 5.265 | 2,318,166 | -0.12(-2.23%) |
May 02, 2018 | 5.371 | 5.505 | 5.318 | 5.386 | 2,987,903 | +0.13(+2.43%) |