Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.080 | 3.180 | 3.050 | 3.160 | 20,808,600 | +0.10(+3.27%) |
Jun 27, 2019 | 3.050 | 3.140 | 3.020 | 3.060 | 12,478,459 | +0.01(+0.33%) |
Jun 26, 2019 | 3.080 | 3.160 | 3.030 | 3.050 | 16,303,842 | +0.02(+0.66%) |
Jun 25, 2019 | 3.220 | 3.240 | 3.020 | 3.030 | 25,054,002 | -0.20(-6.19%) |
Jun 24, 2019 | 3.160 | 3.280 | 3.160 | 3.230 | 17,978,194 | +0.08(+2.54%) |
Jun 21, 2019 | 3.200 | 3.220 | 3.110 | 3.150 | 23,349,300 | -0.06(-1.87%) |
Jun 20, 2019 | 3.250 | 3.400 | 3.150 | 3.210 | 27,932,910 | +0.02(+0.63%) |
Jun 19, 2019 | 3.330 | 3.360 | 3.180 | 3.190 | 16,110,294 | -0.15(-4.49%) |
Jun 18, 2019 | 3.290 | 3.430 | 3.270 | 3.340 | 12,749,594 | +0.07(+2.14%) |
Jun 17, 2019 | 3.150 | 3.310 | 3.120 | 3.270 | 11,089,517 | +0.09(+2.83%) |
Jun 14, 2019 | 3.200 | 3.280 | 3.110 | 3.180 | 17,019,200 | -0.03(-0.93%) |
Jun 13, 2019 | 3.190 | 3.210 | 3.050 | 3.210 | 19,976,704 | +0.08(+2.56%) |
Jun 12, 2019 | 3.280 | 3.335 | 3.110 | 3.130 | 18,836,462 | -0.21(-6.29%) |
Jun 11, 2019 | 3.440 | 3.460 | 3.280 | 3.340 | 22,257,660 | -0.05(-1.47%) |
Jun 10, 2019 | 3.510 | 3.610 | 3.370 | 3.390 | 15,462,328 | -0.11(-3.14%) |
Jun 07, 2019 | 3.490 | 3.590 | 3.360 | 3.500 | 21,493,100 | +0.02(+0.57%) |
Jun 06, 2019 | 3.470 | 3.600 | 3.440 | 3.480 | 11,736,003 | -0.03(-0.85%) |
Jun 05, 2019 | 3.680 | 3.690 | 3.355 | 3.510 | 19,238,502 | -0.22(-5.90%) |
Jun 04, 2019 | 3.660 | 3.830 | 3.650 | 3.730 | 14,625,692 | +0.04(+1.08%) |
Jun 03, 2019 | 3.600 | 3.700 | 3.560 | 3.690 | 21,598,048 | +0.10(+2.79%) |
May 31, 2019 | 3.470 | 3.640 | 3.450 | 3.590 | 16,127,200 | +0.02(+0.56%) |
May 30, 2019 | 3.680 | 3.810 | 3.560 | 3.570 | 16,122,912 | -0.25(-6.54%) |
May 29, 2019 | 3.550 | 3.830 | 3.540 | 3.820 | 16,713,691 | +0.19(+5.23%) |
May 28, 2019 | 3.760 | 3.780 | 3.570 | 3.630 | 16,659,861 | -0.16(-4.22%) |
May 24, 2019 | 3.710 | 3.790 | 3.660 | 3.790 | 12,627,800 | +0.11(+2.99%) |
May 23, 2019 | 3.720 | 3.805 | 3.560 | 3.680 | 19,652,102 | -0.09(-2.39%) |
May 22, 2019 | 3.890 | 3.910 | 3.760 | 3.770 | 11,722,744 | -0.18(-4.56%) |
May 21, 2019 | 3.820 | 3.950 | 3.790 | 3.950 | 11,474,431 | +0.15(+3.95%) |
May 20, 2019 | 3.880 | 3.895 | 3.780 | 3.800 | 11,884,527 | -0.09(-2.31%) |
May 17, 2019 | 4.020 | 4.050 | 3.890 | 3.890 | 10,993,800 | -0.18(-4.42%) |
May 16, 2019 | 4.120 | 4.150 | 4.010 | 4.070 | 15,883,856 | -0.03(-0.73%) |
May 15, 2019 | 4.050 | 4.120 | 4.000 | 4.100 | 10,762,029 | +0.00(+0.00%) |
May 14, 2019 | 4.010 | 4.120 | 3.990 | 4.100 | 10,045,493 | +0.16(+4.06%) |
May 13, 2019 | 4.190 | 4.200 | 3.920 | 3.940 | 14,456,713 | -0.29(-6.86%) |
May 10, 2019 | 4.150 | 4.245 | 4.090 | 4.230 | 9,175,200 | +0.07(+1.68%) |
May 09, 2019 | 4.100 | 4.205 | 4.030 | 4.160 | 12,031,475 | +0.04(+0.97%) |
May 08, 2019 | 4.000 | 4.190 | 3.990 | 4.120 | 16,450,906 | +0.12(+3.00%) |
May 07, 2019 | 3.910 | 4.030 | 3.890 | 4.000 | 13,754,583 | +0.05(+1.27%) |
May 06, 2019 | 3.830 | 3.990 | 3.810 | 3.950 | 12,143,142 | +0.02(+0.51%) |
May 03, 2019 | 3.840 | 3.995 | 3.820 | 3.930 | 13,531,300 | +0.13(+3.42%) |
May 02, 2019 | 3.810 | 3.890 | 3.750 | 3.800 | 13,243,466 | -0.07(-1.81%) |
May 01, 2019 | 3.950 | 4.010 | 3.850 | 3.870 | 14,683,556 | -0.08(-2.03%) |
Apr 30, 2019 | 4.130 | 4.140 | 3.940 | 3.950 | 18,252,848 | -0.17(-4.13%) |
Apr 29, 2019 | 4.140 | 4.190 | 4.030 | 4.120 | 17,919,278 | -0.02(-0.48%) |
Apr 26, 2019 | 4.260 | 4.425 | 4.070 | 4.140 | 35,863,100 | +0.08(+1.97%) |
Apr 25, 2019 | 4.170 | 4.220 | 4.020 | 4.060 | 25,522,242 | -0.10(-2.40%) |
Apr 24, 2019 | 4.210 | 4.220 | 4.120 | 4.160 | 15,645,333 | +0.01(+0.24%) |
Apr 23, 2019 | 4.160 | 4.290 | 4.120 | 4.150 | 26,400,058 | -0.01(-0.24%) |
Apr 22, 2019 | 4.240 | 4.290 | 4.040 | 4.160 | 22,387,740 | +0.01(+0.24%) |
Apr 18, 2019 | 4.440 | 4.460 | 4.130 | 4.150 | 31,266,100 | -0.31(-6.95%) |
Apr 17, 2019 | 4.610 | 4.620 | 4.400 | 4.460 | 15,475,881 | -0.12(-2.62%) |
Apr 16, 2019 | 4.580 | 4.600 | 4.505 | 4.580 | 10,706,974 | +0.02(+0.44%) |
Apr 15, 2019 | 4.560 | 4.690 | 4.500 | 4.560 | 10,568,264 | -0.03(-0.65%) |
Apr 12, 2019 | 4.580 | 4.610 | 4.510 | 4.590 | 12,776,900 | +0.12(+2.68%) |
Apr 11, 2019 | 4.690 | 4.720 | 4.440 | 4.470 | 24,888,196 | -0.26(-5.50%) |
Apr 10, 2019 | 4.860 | 4.900 | 4.680 | 4.730 | 13,603,218 | -0.09(-1.87%) |
Apr 09, 2019 | 4.770 | 4.890 | 4.685 | 4.820 | 16,202,427 | +0.05(+1.05%) |
Apr 08, 2019 | 4.720 | 4.830 | 4.720 | 4.770 | 18,455,992 | +0.06(+1.27%) |
Apr 05, 2019 | 4.650 | 4.730 | 4.600 | 4.710 | 12,713,000 | +0.06(+1.29%) |
Apr 04, 2019 | 4.500 | 4.650 | 4.470 | 4.650 | 13,014,780 | +0.16(+3.56%) |
Apr 03, 2019 | 4.610 | 4.680 | 4.420 | 4.490 | 17,156,928 | -0.11(-2.39%) |
Apr 02, 2019 | 4.680 | 4.680 | 4.545 | 4.600 | 15,724,384 | -0.04(-0.86%) |
Apr 01, 2019 | 4.740 | 4.760 | 4.620 | 4.640 | 13,903,555 | -0.05(-1.07%) |
Mar 29, 2019 | 4.740 | 4.770 | 4.650 | 4.690 | 16,458,700 | -0.01(-0.21%) |
Mar 28, 2019 | 4.530 | 4.710 | 4.520 | 4.700 | 16,695,792 | +0.16(+3.52%) |
Mar 27, 2019 | 4.560 | 4.680 | 4.470 | 4.540 | 16,597,975 | -0.04(-0.87%) |
Mar 26, 2019 | 4.570 | 4.700 | 4.540 | 4.580 | 20,751,370 | +0.11(+2.46%) |
Mar 25, 2019 | 4.420 | 4.580 | 4.380 | 4.470 | 14,629,362 | +0.04(+0.90%) |
Mar 22, 2019 | 4.620 | 4.620 | 4.420 | 4.430 | 13,479,800 | -0.28(-5.94%) |
Mar 21, 2019 | 4.570 | 4.730 | 4.560 | 4.710 | 17,592,072 | +0.13(+2.84%) |
Mar 20, 2019 | 4.330 | 4.620 | 4.330 | 4.580 | 18,822,034 | +0.22(+5.05%) |
Mar 19, 2019 | 4.560 | 4.570 | 4.340 | 4.360 | 13,004,894 | -0.17(-3.75%) |
Mar 18, 2019 | 4.360 | 4.530 | 4.320 | 4.530 | 14,417,162 | +0.21(+4.86%) |
Mar 15, 2019 | 4.360 | 4.440 | 4.280 | 4.320 | 24,961,900 | -0.14(-3.14%) |
Mar 14, 2019 | 4.450 | 4.540 | 4.420 | 4.460 | 10,705,163 | -0.01(-0.22%) |
Mar 13, 2019 | 4.450 | 4.525 | 4.370 | 4.470 | 12,893,886 | +0.07(+1.59%) |
Mar 12, 2019 | 4.260 | 4.410 | 4.250 | 4.400 | 15,819,637 | +0.17(+4.02%) |
Mar 11, 2019 | 4.300 | 4.300 | 4.130 | 4.230 | 19,141,588 | -0.04(-0.94%) |
Mar 08, 2019 | 4.300 | 4.350 | 4.190 | 4.270 | 17,214,200 | -0.15(-3.39%) |
Mar 07, 2019 | 4.660 | 4.680 | 4.410 | 4.420 | 17,542,086 | -0.21(-4.54%) |
Mar 06, 2019 | 4.640 | 4.700 | 4.550 | 4.630 | 18,650,016 | -0.05(-1.07%) |
Mar 05, 2019 | 4.720 | 4.770 | 4.600 | 4.680 | 14,930,447 | -0.04(-0.85%) |
Mar 04, 2019 | 4.590 | 4.780 | 4.560 | 4.720 | 22,257,648 | +0.17(+3.74%) |
Mar 01, 2019 | 4.370 | 4.550 | 4.340 | 4.550 | 26,087,100 | +0.32(+7.57%) |
Feb 28, 2019 | 4.330 | 4.340 | 4.190 | 4.230 | 17,832,972 | -0.06(-1.40%) |
Feb 27, 2019 | 4.410 | 4.450 | 4.280 | 4.290 | 9,584,233 | -0.05(-1.15%) |
Feb 26, 2019 | 4.420 | 4.560 | 4.310 | 4.340 | 13,248,098 | -0.07(-1.59%) |
Feb 25, 2019 | 4.230 | 4.480 | 4.220 | 4.410 | 13,170,627 | +0.17(+4.01%) |
Feb 22, 2019 | 4.340 | 4.360 | 4.200 | 4.240 | 11,121,100 | -0.04(-0.93%) |
Feb 21, 2019 | 4.330 | 4.380 | 4.260 | 4.280 | 14,510,819 | -0.05(-1.15%) |
Feb 20, 2019 | 4.170 | 4.360 | 4.160 | 4.330 | 12,987,507 | +0.16(+3.84%) |
Feb 19, 2019 | 4.190 | 4.260 | 4.160 | 4.170 | 12,068,827 | -0.02(-0.48%) |
Feb 15, 2019 | 4.060 | 4.190 | 4.020 | 4.190 | 16,721,800 | +0.18(+4.49%) |
Feb 14, 2019 | 4.050 | 4.100 | 4.000 | 4.010 | 13,604,402 | -0.04(-0.99%) |
Feb 13, 2019 | 4.010 | 4.130 | 4.000 | 4.050 | 15,721,608 | +0.04(+1.00%) |
Feb 12, 2019 | 4.020 | 4.100 | 4.000 | 4.010 | 14,432,789 | +0.07(+1.78%) |
Feb 11, 2019 | 3.800 | 3.990 | 3.780 | 3.940 | 14,977,653 | +0.14(+3.68%) |
Feb 08, 2019 | 3.690 | 3.840 | 3.690 | 3.800 | 21,353,800 | +0.08(+2.15%) |
Feb 07, 2019 | 3.940 | 3.960 | 3.630 | 3.720 | 31,915,128 | -0.26(-6.53%) |
Feb 06, 2019 | 4.220 | 4.250 | 3.900 | 3.980 | 37,812,640 | -0.26(-6.13%) |
Feb 05, 2019 | 4.340 | 4.420 | 4.230 | 4.240 | 13,354,406 | -0.11(-2.53%) |
Feb 04, 2019 | 4.330 | 4.380 | 4.210 | 4.350 | 14,932,391 | -0.03(-0.68%) |
Feb 01, 2019 | 4.400 | 4.430 | 4.320 | 4.380 | 13,488,000 | +0.01(+0.23%) |
Jan 31, 2019 | 4.630 | 4.640 | 4.320 | 4.370 | 18,261,508 | -0.23(-5.00%) |
Jan 30, 2019 | 4.480 | 4.650 | 4.450 | 4.600 | 11,398,587 | +0.13(+2.91%) |
Jan 29, 2019 | 4.440 | 4.500 | 4.390 | 4.470 | 11,721,741 | +0.08(+1.82%) |
Jan 28, 2019 | 4.420 | 4.470 | 4.360 | 4.390 | 12,046,773 | -0.14(-3.09%) |
Jan 25, 2019 | 4.350 | 4.540 | 4.340 | 4.530 | 18,197,000 | +0.18(+4.14%) |
Jan 24, 2019 | 4.210 | 4.380 | 4.170 | 4.350 | 12,289,412 | +0.14(+3.33%) |
Jan 23, 2019 | 4.350 | 4.360 | 4.140 | 4.210 | 13,490,095 | -0.06(-1.41%) |
Jan 22, 2019 | 4.530 | 4.550 | 4.260 | 4.270 | 17,075,632 | -0.32(-6.97%) |
Jan 18, 2019 | 4.500 | 4.650 | 4.470 | 4.590 | 16,633,700 | +0.14(+3.15%) |
Jan 17, 2019 | 4.350 | 4.480 | 4.310 | 4.450 | 12,543,353 | +0.06(+1.37%) |
Jan 16, 2019 | 4.380 | 4.515 | 4.360 | 4.390 | 18,334,704 | -0.02(-0.45%) |
Jan 15, 2019 | 4.410 | 4.490 | 4.340 | 4.410 | 12,720,860 | +0.03(+0.68%) |
Jan 14, 2019 | 4.290 | 4.470 | 4.290 | 4.380 | 17,454,518 | +0.03(+0.69%) |
Jan 11, 2019 | 4.260 | 4.400 | 4.230 | 4.350 | 13,592,600 | +0.05(+1.16%) |
Jan 10, 2019 | 4.300 | 4.330 | 4.120 | 4.300 | 20,156,516 | -0.07(-1.60%) |
Jan 09, 2019 | 4.160 | 4.370 | 4.120 | 4.370 | 22,623,832 | +0.26(+6.33%) |
Jan 08, 2019 | 4.140 | 4.200 | 4.050 | 4.110 | 18,597,098 | +0.04(+0.98%) |
Jan 07, 2019 | 3.950 | 4.180 | 3.870 | 4.070 | 22,489,420 | +0.17(+4.36%) |
Jan 04, 2019 | 3.690 | 3.915 | 3.670 | 3.900 | 26,295,100 | +0.26(+7.14%) |
Jan 03, 2019 | 3.720 | 3.800 | 3.550 | 3.640 | 21,698,508 | -0.08(-2.15%) |
Jan 02, 2019 | 3.340 | 3.800 | 3.320 | 3.720 | 27,988,920 | +0.31(+9.09%) |
Dec 31, 2018 | 3.570 | 3.590 | 3.370 | 3.410 | 20,961,600 | -0.12(-3.40%) |
Dec 28, 2018 | 3.680 | 3.740 | 3.490 | 3.530 | 17,809,100 | -0.15(-4.08%) |
Dec 27, 2018 | 3.580 | 3.680 | 3.480 | 3.680 | 19,665,696 | +0.02(+0.55%) |
Dec 26, 2018 | 3.280 | 3.680 | 3.230 | 3.660 | 23,953,694 | +0.41(+12.62%) |
Dec 24, 2018 | 3.360 | 3.400 | 3.240 | 3.250 | 11,263,100 | -0.18(-5.25%) |
Dec 21, 2018 | 3.460 | 3.560 | 3.420 | 3.430 | 30,170,900 | -0.03(-0.87%) |
Dec 20, 2018 | 3.540 | 3.680 | 3.425 | 3.460 | 24,766,144 | -0.13(-3.62%) |
Dec 19, 2018 | 3.660 | 3.800 | 3.540 | 3.590 | 20,992,324 | -0.07(-1.91%) |
Dec 18, 2018 | 3.660 | 3.760 | 3.630 | 3.660 | 16,519,802 | +0.04(+1.10%) |
Dec 17, 2018 | 3.750 | 3.890 | 3.610 | 3.620 | 21,920,692 | -0.18(-4.74%) |
Dec 14, 2018 | 4.100 | 4.150 | 3.790 | 3.800 | 26,921,800 | -0.35(-8.43%) |
Dec 13, 2018 | 4.100 | 4.190 | 4.050 | 4.150 | 21,774,360 | +0.07(+1.72%) |
Dec 12, 2018 | 4.270 | 4.310 | 4.060 | 4.080 | 22,191,886 | -0.16(-3.77%) |
Dec 11, 2018 | 4.280 | 4.410 | 4.230 | 4.240 | 20,972,492 | +0.02(+0.47%) |
Dec 10, 2018 | 4.330 | 4.440 | 4.200 | 4.220 | 19,472,056 | -0.17(-3.87%) |
Dec 07, 2018 | 4.510 | 4.630 | 4.370 | 4.390 | 19,106,700 | -0.03(-0.68%) |
Dec 06, 2018 | 4.390 | 4.460 | 4.280 | 4.420 | 23,507,216 | -0.09(-2.00%) |
Dec 04, 2018 | 4.670 | 4.725 | 4.480 | 4.510 | 23,660,500 | -0.13(-2.80%) |
Dec 03, 2018 | 4.940 | 4.960 | 4.540 | 4.640 | 31,906,016 | -0.18(-3.73%) |
Nov 30, 2018 | 4.880 | 4.950 | 4.810 | 4.820 | 18,939,100 | -0.10(-2.03%) |
Nov 29, 2018 | 4.940 | 5.020 | 4.840 | 4.920 | 19,158,784 | -0.03(-0.61%) |
Nov 28, 2018 | 4.870 | 4.990 | 4.760 | 4.950 | 17,088,756 | +0.11(+2.27%) |
Nov 27, 2018 | 5.010 | 5.080 | 4.830 | 4.840 | 19,293,616 | -0.21(-4.16%) |
Nov 26, 2018 | 5.140 | 5.230 | 5.000 | 5.050 | 14,321,114 | -0.08(-1.56%) |
Nov 23, 2018 | 5.070 | 5.240 | 5.050 | 5.130 | 7,397,800 | -0.12(-2.29%) |
Nov 21, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.20(+3.96%) | |
Nov 20, 2018 | 5.230 | 5.280 | 4.970 | 5.050 | 26,277,276 | -0.35(-6.48%) |
Nov 19, 2018 | 5.340 | 5.520 | 5.320 | 5.400 | 18,821,566 | +0.01(+0.19%) |
Nov 16, 2018 | 5.460 | 5.530 | 5.290 | 5.390 | 22,167,600 | -0.06(-1.10%) |
Nov 15, 2018 | 5.570 | 5.710 | 5.420 | 5.450 | 25,012,586 | -0.28(-4.89%) |
Nov 14, 2018 | 6.010 | 6.080 | 5.530 | 5.730 | 33,721,180 | -0.09(-1.55%) |
Nov 13, 2018 | 5.850 | 6.230 | 5.770 | 5.820 | 43,048,952 | +0.03(+0.52%) |
Nov 12, 2018 | 5.850 | 5.930 | 5.720 | 5.790 | 16,631,639 | +0.04(+0.70%) |
Nov 09, 2018 | 5.710 | 5.940 | 5.620 | 5.750 | 18,874,200 | +0.04(+0.70%) |
Nov 08, 2018 | 5.780 | 5.920 | 5.700 | 5.710 | 17,495,684 | -0.10(-1.72%) |
Nov 07, 2018 | 5.900 | 5.910 | 5.620 | 5.810 | 14,453,780 | -0.02(-0.34%) |
Nov 06, 2018 | 5.880 | 5.970 | 5.730 | 5.830 | 14,592,538 | -0.06(-1.02%) |
Nov 05, 2018 | 5.730 | 5.900 | 5.600 | 5.890 | 27,385,906 | +0.49(+9.07%) |
Nov 02, 2018 | 5.500 | 5.520 | 5.310 | 5.400 | 17,559,400 | -0.08(-1.46%) |
Nov 01, 2018 | 5.390 | 5.620 | 5.345 | 5.480 | 22,728,528 | +0.14(+2.62%) |
Oct 31, 2018 | 5.280 | 5.440 | 5.210 | 5.340 | 21,179,476 | +0.12(+2.30%) |
Oct 30, 2018 | 5.020 | 5.280 | 4.990 | 5.220 | 21,978,640 | +0.19(+3.78%) |
Oct 29, 2018 | 4.960 | 5.205 | 4.880 | 5.030 | 28,781,350 | +0.09(+1.82%) |
Oct 26, 2018 | 4.950 | 5.090 | 4.730 | 4.940 | 26,571,300 | -0.10(-1.98%) |
Oct 25, 2018 | 4.950 | 5.050 | 4.810 | 5.040 | 22,651,178 | +0.18(+3.70%) |
Oct 24, 2018 | 5.330 | 5.330 | 4.850 | 4.860 | 20,799,864 | -0.40(-7.60%) |
Oct 23, 2018 | 5.270 | 5.330 | 5.150 | 5.260 | 14,922,948 | -0.11(-2.05%) |
Oct 22, 2018 | 5.530 | 5.600 | 5.335 | 5.370 | 18,365,578 | -0.19(-3.42%) |
Oct 19, 2018 | 5.550 | 5.720 | 5.520 | 5.560 | 9,854,400 | +0.01(+0.18%) |
Oct 18, 2018 | 5.400 | 5.620 | 5.400 | 5.550 | 18,246,586 | +0.06(+1.09%) |
Oct 17, 2018 | 5.660 | 5.730 | 5.440 | 5.490 | 25,542,032 | -0.18(-3.17%) |
Oct 16, 2018 | 5.610 | 5.740 | 5.540 | 5.670 | 14,362,716 | +0.07(+1.25%) |
Oct 15, 2018 | 5.410 | 5.630 | 5.370 | 5.600 | 15,468,269 | +0.26(+4.87%) |
Oct 12, 2018 | 5.500 | 5.510 | 5.240 | 5.340 | 19,167,100 | +0.02(+0.38%) |
Oct 11, 2018 | 5.370 | 5.570 | 5.280 | 5.320 | 22,434,908 | -0.18(-3.27%) |
Oct 10, 2018 | 5.760 | 5.780 | 5.490 | 5.500 | 22,894,492 | -0.25(-4.35%) |
Oct 09, 2018 | 5.650 | 5.850 | 5.565 | 5.750 | 23,569,914 | +0.12(+2.13%) |
Oct 08, 2018 | 5.250 | 5.720 | 5.205 | 5.630 | 26,364,340 | +0.35(+6.63%) |
Oct 05, 2018 | 5.280 | 5.320 | 5.150 | 5.280 | 15,112,800 | +0.01(+0.19%) |
Oct 04, 2018 | 5.300 | 5.440 | 5.210 | 5.270 | 24,116,564 | -0.07(-1.31%) |
Oct 03, 2018 | 5.200 | 5.410 | 5.160 | 5.340 | 25,116,024 | +0.18(+3.49%) |
Oct 02, 2018 | 5.140 | 5.300 | 5.120 | 5.160 | 22,162,240 | +0.04(+0.78%) |
Oct 01, 2018 | 5.230 | 5.230 | 5.070 | 5.120 | 20,428,776 | +0.01(+0.20%) |
Sep 28, 2018 | 5.150 | 5.230 | 5.070 | 5.110 | 26,202,800 | -0.10(-1.92%) |
Sep 27, 2018 | 5.220 | 5.340 | 5.200 | 5.210 | 16,357,955 | +0.04(+0.77%) |
Sep 26, 2018 | 5.670 | 5.700 | 5.160 | 5.170 | 42,908,672 | -0.57(-9.93%) |
Sep 25, 2018 | 5.740 | 5.810 | 5.660 | 5.740 | 15,859,073 | +0.01(+0.17%) |
Sep 24, 2018 | 5.810 | 5.840 | 5.670 | 5.730 | 17,197,932 | -0.02(-0.35%) |
Sep 21, 2018 | 5.660 | 5.790 | 5.610 | 5.750 | 44,680,500 | +0.11(+1.95%) |
Sep 20, 2018 | 5.560 | 5.690 | 5.480 | 5.640 | 23,176,556 | +0.13(+2.36%) |
Sep 19, 2018 | 5.210 | 5.540 | 5.180 | 5.510 | 24,137,752 | +0.33(+6.37%) |
Sep 18, 2018 | 5.130 | 5.250 | 5.095 | 5.180 | 16,558,659 | +0.13(+2.57%) |
Sep 17, 2018 | 5.000 | 5.085 | 4.950 | 5.050 | 18,239,344 | +0.08(+1.61%) |
Sep 14, 2018 | 4.940 | 5.070 | 4.930 | 4.970 | 13,458,000 | +0.05(+1.02%) |
Sep 13, 2018 | 5.060 | 5.100 | 4.920 | 4.920 | 15,499,520 | -0.15(-2.96%) |
Sep 12, 2018 | 5.020 | 5.140 | 4.960 | 5.070 | 19,870,920 | +0.15(+3.05%) |
Sep 11, 2018 | 4.860 | 5.020 | 4.820 | 4.920 | 16,482,222 | +0.04(+0.82%) |
Sep 10, 2018 | 4.860 | 5.050 | 4.770 | 4.880 | 22,164,820 | +0.05(+1.04%) |
Sep 07, 2018 | 4.890 | 5.000 | 4.830 | 4.830 | 24,080,800 | -0.14(-2.82%) |
Sep 06, 2018 | 5.230 | 5.235 | 4.870 | 4.970 | 36,830,876 | -0.31(-5.87%) |
Sep 05, 2018 | 5.300 | 5.340 | 5.140 | 5.280 | 18,846,536 | -0.06(-1.12%) |
Sep 04, 2018 | 5.870 | 5.940 | 5.290 | 5.340 | 35,527,936 | -0.28(-4.98%) |
Aug 31, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.02(+0.36%) | |
Aug 30, 2018 | 5.570 | 5.650 | 5.510 | 5.600 | 12,053,611 | +0.04(+0.72%) |
Aug 29, 2018 | 5.520 | 5.670 | 5.440 | 5.560 | 11,028,576 | +0.05(+0.91%) |
Aug 28, 2018 | 5.660 | 5.715 | 5.480 | 5.510 | 13,529,619 | -0.15(-2.65%) |
Aug 27, 2018 | 5.610 | 5.730 | 5.570 | 5.660 | 10,533,673 | +0.00(+0.00%) |
Aug 24, 2018 | 5.630 | 5.730 | 5.590 | 5.660 | 9,921,100 | +0.08(+1.43%) |
Aug 23, 2018 | 5.610 | 5.640 | 5.460 | 5.580 | 11,198,537 | -0.08(-1.41%) |
Aug 22, 2018 | 5.550 | 5.740 | 5.530 | 5.660 | 17,664,798 | +0.16(+2.91%) |
Aug 21, 2018 | 5.280 | 5.510 | 5.280 | 5.500 | 18,018,392 | +0.26(+4.96%) |
Aug 20, 2018 | 5.150 | 5.270 | 5.140 | 5.240 | 12,130,377 | +0.10(+1.95%) |
Aug 17, 2018 | 5.120 | 5.240 | 5.120 | 5.140 | 11,292,900 | +0.02(+0.39%) |
Aug 16, 2018 | 5.120 | 5.230 | 5.100 | 5.120 | 15,364,095 | +0.03(+0.59%) |
Aug 15, 2018 | 5.390 | 5.390 | 5.020 | 5.090 | 26,341,694 | -0.35(-6.43%) |
Aug 14, 2018 | 5.420 | 5.530 | 5.390 | 5.440 | 19,411,942 | +0.10(+1.87%) |
Aug 13, 2018 | 5.530 | 5.570 | 5.325 | 5.340 | 18,921,292 | -0.22(-3.96%) |
Aug 10, 2018 | 5.410 | 5.595 | 5.385 | 5.560 | 18,125,400 | +0.14(+2.58%) |
Aug 09, 2018 | 5.440 | 5.580 | 5.380 | 5.420 | 16,414,172 | -0.01(-0.18%) |
Aug 08, 2018 | 5.310 | 5.510 | 5.300 | 5.430 | 17,600,898 | +0.11(+2.07%) |
Aug 07, 2018 | 5.230 | 5.390 | 5.200 | 5.320 | 12,877,348 | +0.15(+2.90%) |
Aug 06, 2018 | 5.090 | 5.210 | 5.070 | 5.170 | 10,947,902 | +0.08(+1.57%) |
Aug 03, 2018 | 5.000 | 5.190 | 4.890 | 5.090 | 27,158,000 | +0.19(+3.88%) |
Aug 02, 2018 | 4.940 | 5.040 | 4.850 | 4.900 | 23,226,336 | -0.10(-2.00%) |
Aug 01, 2018 | 5.060 | 5.100 | 4.910 | 5.000 | 14,575,045 | -0.14(-2.72%) |
Jul 31, 2018 | 5.040 | 5.228 | 5.000 | 5.140 | 27,353,960 | +0.13(+2.59%) |
Jul 30, 2018 | 4.980 | 5.050 | 4.950 | 5.010 | 10,925,787 | +0.06(+1.21%) |
Jul 27, 2018 | 5.050 | 5.190 | 4.750 | 4.950 | 40,257,000 | -0.33(-6.25%) |
Jul 26, 2018 | 5.290 | 5.430 | 5.240 | 5.280 | 15,941,650 | +0.03(+0.57%) |
Jul 25, 2018 | 5.300 | 5.340 | 5.190 | 5.250 | 12,986,267 | -0.04(-0.76%) |
Jul 24, 2018 | 5.340 | 5.410 | 5.270 | 5.290 | 12,540,169 | +0.00(+0.00%) |
Jul 23, 2018 | 5.370 | 5.370 | 5.250 | 5.290 | 9,681,901 | -0.03(-0.56%) |
Jul 20, 2018 | 5.370 | 5.380 | 5.280 | 5.320 | 9,488,491 | -0.04(-0.75%) |
Jul 19, 2018 | 5.170 | 5.380 | 5.140 | 5.360 | 12,705,094 | +0.18(+3.47%) |
Jul 18, 2018 | 5.220 | 5.225 | 5.100 | 5.180 | 13,550,109 | -0.06(-1.15%) |
Jul 17, 2018 | 5.200 | 5.360 | 5.190 | 5.240 | 13,788,592 | +0.02(+0.38%) |
Jul 16, 2018 | 5.280 | 5.330 | 5.170 | 5.220 | 15,779,179 | -0.16(-2.97%) |
Jul 13, 2018 | 5.340 | 5.495 | 5.290 | 5.380 | 10,125,058 | +0.03(+0.56%) |
Jul 12, 2018 | 5.510 | 5.520 | 5.290 | 5.350 | 15,886,125 | -0.12(-2.19%) |
Jul 11, 2018 | 5.470 | 20,746,970 | -0.01(-0.18%) | |||
Jul 10, 2018 | 5.640 | 5.660 | 5.450 | 5.480 | 17,852,548 | -0.12(-2.14%) |
Jul 09, 2018 | 5.520 | 5.610 | 5.450 | 5.600 | 16,772,548 | +0.12(+2.19%) |
Jul 06, 2018 | 5.290 | 5.490 | 5.280 | 5.480 | 11,390,155 | +0.16(+3.01%) |
Jul 05, 2018 | 5.350 | 5.370 | 5.265 | 5.320 | 17,898,816 | +0.00(+0.00%) |
Jul 03, 2018 | 5.320 | 5.320 | 5.320 | 0 | +0.08(+1.53%) |