Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.816 | 3.832 | 3.701 | 3.709 | 67,677,152 | -0.29(-7.36%) |
Feb 27, 2019 | 3.988 | 4.028 | 3.963 | 4.004 | 37,103,292 | +0.02(+0.41%) |
Feb 26, 2019 | 3.996 | 4.028 | 3.955 | 3.988 | 33,289,926 | +0.02(+0.41%) |
Feb 25, 2019 | 4.004 | 4.012 | 3.959 | 3.971 | 18,290,404 | +0.01(+0.21%) |
Feb 22, 2019 | 3.955 | 3.971 | 3.922 | 3.963 | 26,840,890 | -0.02(-0.62%) |
Feb 21, 2019 | 3.947 | 3.988 | 3.906 | 3.988 | 29,459,482 | +0.03(+0.83%) |
Feb 20, 2019 | 3.979 | 4.028 | 3.947 | 3.955 | 24,328,100 | -0.04(-1.02%) |
Feb 19, 2019 | 3.979 | 4.053 | 3.971 | 3.996 | 23,111,308 | -0.06(-1.41%) |
Feb 15, 2019 | 4.086 | 4.102 | 4.012 | 4.053 | 26,825,868 | +0.00(+0.00%) |
Feb 14, 2019 | 3.947 | 4.078 | 3.928 | 4.053 | 66,986,952 | +0.07(+1.85%) |
Feb 13, 2019 | 4.020 | 4.053 | 3.947 | 3.979 | 73,567,032 | -0.10(-2.41%) |
Feb 12, 2019 | 4.094 | 4.119 | 4.037 | 4.078 | 35,252,980 | +0.04(+1.01%) |
Feb 11, 2019 | 3.955 | 4.061 | 3.930 | 4.037 | 69,717,480 | +0.11(+2.71%) |
Feb 08, 2019 | 4.119 | 4.135 | 3.914 | 3.930 | 115,038,288 | -0.18(-4.38%) |
Feb 07, 2019 | 4.028 | 4.127 | 3.996 | 4.110 | 97,993,912 | +0.11(+2.87%) |
Feb 06, 2019 | 4.028 | 4.091 | 3.971 | 3.996 | 27,419,856 | -0.12(-2.98%) |
Feb 05, 2019 | 4.143 | 4.176 | 4.061 | 4.119 | 36,175,960 | +0.05(+1.21%) |
Feb 04, 2019 | 3.988 | 4.094 | 3.971 | 4.069 | 33,244,376 | +0.03(+0.81%) |
Feb 01, 2019 | 3.930 | 4.045 | 3.918 | 4.037 | 28,191,174 | +0.10(+2.49%) |
Jan 31, 2019 | 3.979 | 3.996 | 3.897 | 3.938 | 22,493,674 | -0.01(-0.21%) |
Jan 30, 2019 | 3.914 | 3.963 | 3.832 | 3.947 | 27,500,892 | +0.06(+1.47%) |
Jan 29, 2019 | 3.906 | 3.922 | 3.840 | 3.889 | 45,982,480 | +0.02(+0.42%) |
Jan 28, 2019 | 3.775 | 3.881 | 3.758 | 3.873 | 35,972,424 | +0.16(+4.41%) |
Jan 25, 2019 | 3.742 | 3.758 | 3.676 | 3.709 | 22,647,150 | +0.04(+1.12%) |
Jan 24, 2019 | 3.676 | 3.734 | 3.652 | 3.668 | 36,156,440 | -0.05(-1.32%) |
Jan 23, 2019 | 3.725 | 3.734 | 3.652 | 3.717 | 33,573,056 | -0.02(-0.66%) |
Jan 22, 2019 | 3.865 | 3.881 | 3.709 | 3.742 | 33,190,744 | -0.15(-3.79%) |
Jan 18, 2019 | 3.889 | 3.902 | 3.832 | 3.889 | 21,744,968 | +0.01(+0.21%) |
Jan 17, 2019 | 3.807 | 3.897 | 3.791 | 3.881 | 29,387,096 | +0.04(+1.07%) |
Jan 16, 2019 | 3.857 | 3.897 | 3.816 | 3.840 | 31,557,172 | -0.03(-0.85%) |
Jan 15, 2019 | 3.848 | 3.889 | 3.840 | 3.873 | 50,565,092 | +0.05(+1.28%) |
Jan 14, 2019 | 3.816 | 3.848 | 3.783 | 3.824 | 42,033,712 | +0.03(+0.86%) |
Jan 11, 2019 | 3.717 | 3.807 | 3.709 | 3.791 | 56,022,180 | +0.11(+2.89%) |
Jan 10, 2019 | 3.570 | 3.717 | 3.570 | 3.685 | 49,434,300 | +0.09(+2.51%) |
Jan 09, 2019 | 3.570 | 3.644 | 3.554 | 3.595 | 28,995,170 | +0.05(+1.39%) |
Jan 08, 2019 | 3.619 | 3.644 | 3.513 | 3.545 | 35,286,104 | -0.02(-0.46%) |
Jan 07, 2019 | 3.611 | 3.627 | 3.529 | 3.562 | 36,110,312 | -0.06(-1.58%) |
Jan 04, 2019 | 3.513 | 3.635 | 3.496 | 3.619 | 31,304,908 | +0.15(+4.25%) |
Jan 03, 2019 | 3.488 | 3.513 | 3.414 | 3.472 | 25,970,492 | +0.03(+0.95%) |
Jan 02, 2019 | 3.275 | 3.472 | 3.251 | 3.439 | 25,126,740 | +0.23(+7.14%) |
Dec 31, 2018 | 3.169 | 3.218 | 3.136 | 3.210 | 13,275,781 | +0.02(+0.51%) |
Dec 28, 2018 | 3.185 | 3.271 | 3.185 | 3.193 | 14,106,273 | -0.01(-0.26%) |
Dec 27, 2018 | 3.161 | 3.201 | 3.128 | 3.201 | 19,022,642 | +0.01(+0.26%) |
Dec 26, 2018 | 3.087 | 3.193 | 3.087 | 3.193 | 22,912,972 | +0.07(+2.09%) |
Dec 24, 2018 | 3.161 | 3.185 | 3.128 | 3.128 | 9,172,174 | -0.02(-0.52%) |
Dec 21, 2018 | 3.152 | 3.185 | 3.120 | 3.144 | 26,761,506 | -0.07(-2.04%) |
Dec 20, 2018 | 3.259 | 3.275 | 3.169 | 3.210 | 24,675,530 | +0.02(+0.77%) |
Dec 19, 2018 | 3.267 | 3.324 | 3.161 | 3.185 | 22,671,606 | -0.03(-0.98%) |
Dec 18, 2018 | 3.265 | 3.265 | 3.209 | 3.217 | 18,883,184 | -0.03(-0.99%) |
Dec 17, 2018 | 3.281 | 3.297 | 3.233 | 3.249 | 20,096,774 | +0.01(+0.25%) |
Dec 14, 2018 | 3.297 | 3.361 | 3.241 | 3.241 | 20,100,438 | -0.09(-2.65%) |
Dec 13, 2018 | 3.321 | 3.361 | 3.289 | 3.329 | 25,805,168 | +0.05(+1.47%) |
Dec 12, 2018 | 3.313 | 3.337 | 3.265 | 3.281 | 30,228,938 | +0.06(+1.74%) |
Dec 11, 2018 | 3.265 | 3.297 | 3.217 | 3.225 | 29,143,146 | +0.00(+0.00%) |
Dec 10, 2018 | 3.241 | 3.249 | 3.176 | 3.225 | 21,009,442 | -0.05(-1.47%) |
Dec 07, 2018 | 3.313 | 3.361 | 3.257 | 3.273 | 24,075,770 | -0.07(-2.16%) |
Dec 06, 2018 | 3.313 | 3.369 | 3.265 | 3.345 | 37,462,792 | -0.08(-2.34%) |
Dec 04, 2018 | 3.481 | 3.537 | 3.417 | 3.425 | 29,306,982 | -0.04(-1.16%) |
Dec 03, 2018 | 3.489 | 3.505 | 3.433 | 3.465 | 27,524,276 | +0.04(+1.17%) |
Nov 30, 2018 | 3.417 | 3.465 | 3.385 | 3.425 | 27,091,428 | -0.02(-0.70%) |
Nov 29, 2018 | 3.425 | 3.481 | 3.397 | 3.449 | 45,043,660 | -0.01(-0.23%) |
Nov 28, 2018 | 3.401 | 3.457 | 3.321 | 3.457 | 33,960,292 | +0.07(+2.13%) |
Nov 27, 2018 | 3.265 | 3.417 | 3.241 | 3.385 | 33,976,668 | +0.13(+3.94%) |
Nov 26, 2018 | 3.321 | 3.337 | 3.241 | 3.257 | 27,307,528 | -0.09(-2.64%) |
Nov 23, 2018 | 3.417 | 3.417 | 3.345 | 3.345 | 15,026,179 | -0.07(-2.11%) |
Nov 21, 2018 | 3.417 | 3.417 | 3.417 | 0 | +0.06(+1.91%) | |
Nov 20, 2018 | 3.401 | 3.433 | 3.337 | 3.353 | 24,057,130 | -0.10(-3.02%) |
Nov 19, 2018 | 3.457 | 3.481 | 3.377 | 3.457 | 23,089,322 | -0.03(-0.92%) |
Nov 16, 2018 | 3.417 | 3.521 | 3.409 | 3.489 | 27,350,732 | +0.10(+2.84%) |
Nov 15, 2018 | 3.385 | 3.425 | 3.361 | 3.393 | 21,759,066 | +0.02(+0.71%) |
Nov 14, 2018 | 3.337 | 3.385 | 3.313 | 3.369 | 33,121,422 | +0.07(+2.19%) |
Nov 13, 2018 | 3.329 | 3.329 | 3.249 | 3.297 | 25,824,158 | -0.06(-1.91%) |
Nov 12, 2018 | 3.385 | 3.409 | 3.329 | 3.361 | 16,564,681 | -0.04(-1.18%) |
Nov 09, 2018 | 3.385 | 3.433 | 3.329 | 3.401 | 46,308,112 | +0.06(+1.92%) |
Nov 08, 2018 | 3.441 | 3.465 | 3.313 | 3.337 | 36,425,684 | -0.17(-4.81%) |
Nov 07, 2018 | 3.529 | 3.554 | 3.465 | 3.505 | 33,809,360 | -0.05(-1.35%) |
Nov 06, 2018 | 3.457 | 3.570 | 3.449 | 3.554 | 52,892,128 | +0.04(+1.14%) |
Nov 05, 2018 | 3.529 | 3.554 | 3.465 | 3.513 | 35,144,064 | -0.06(-1.79%) |
Nov 02, 2018 | 3.529 | 3.594 | 3.521 | 3.578 | 26,169,776 | +0.06(+1.59%) |
Nov 01, 2018 | 3.513 | 3.537 | 3.449 | 3.521 | 38,131,796 | +0.05(+1.39%) |
Oct 31, 2018 | 3.457 | 3.505 | 3.393 | 3.473 | 46,670,420 | +0.03(+0.93%) |
Oct 30, 2018 | 3.345 | 3.457 | 3.337 | 3.441 | 65,985,444 | +0.14(+4.13%) |
Oct 29, 2018 | 3.409 | 3.433 | 3.273 | 3.305 | 48,590,296 | -0.01(-0.24%) |
Oct 26, 2018 | 3.257 | 3.369 | 3.185 | 3.313 | 55,281,904 | +0.07(+2.23%) |
Oct 25, 2018 | 3.185 | 3.257 | 3.096 | 3.241 | 95,429,120 | -0.14(-4.04%) |
Oct 24, 2018 | 3.578 | 3.586 | 3.361 | 3.377 | 59,173,912 | -0.20(-5.61%) |
Oct 23, 2018 | 3.570 | 3.618 | 3.529 | 3.578 | 48,353,612 | -0.04(-1.11%) |
Oct 22, 2018 | 3.666 | 3.682 | 3.570 | 3.618 | 41,005,668 | +0.00(+0.00%) |
Oct 19, 2018 | 3.626 | 3.658 | 3.554 | 3.618 | 28,460,504 | +0.05(+1.35%) |
Oct 18, 2018 | 3.698 | 3.702 | 3.570 | 3.570 | 31,002,984 | -0.13(-3.47%) |
Oct 17, 2018 | 3.682 | 3.770 | 3.666 | 3.698 | 32,868,814 | -0.03(-0.86%) |
Oct 16, 2018 | 3.690 | 3.770 | 3.682 | 3.730 | 42,243,612 | +0.12(+3.33%) |
Oct 15, 2018 | 3.634 | 3.706 | 3.610 | 3.610 | 31,916,952 | -0.07(-1.96%) |
Oct 12, 2018 | 3.618 | 3.706 | 3.618 | 3.682 | 21,857,098 | +0.10(+2.91%) |
Oct 11, 2018 | 3.650 | 3.698 | 3.570 | 3.578 | 33,530,294 | -0.07(-1.98%) |
Oct 10, 2018 | 3.730 | 3.730 | 3.650 | 3.650 | 34,193,788 | -0.12(-3.19%) |
Oct 09, 2018 | 3.842 | 3.862 | 3.762 | 3.770 | 53,342,952 | -0.07(-1.88%) |
Oct 08, 2018 | 3.874 | 3.882 | 3.802 | 3.842 | 55,458,204 | +0.15(+4.13%) |
Oct 05, 2018 | 3.706 | 3.710 | 3.626 | 3.690 | 31,210,624 | +0.02(+0.44%) |
Oct 04, 2018 | 3.722 | 3.730 | 3.594 | 3.674 | 30,505,894 | -0.06(-1.72%) |
Oct 03, 2018 | 3.842 | 3.858 | 3.702 | 3.738 | 44,607,684 | +0.01(+0.22%) |
Oct 02, 2018 | 3.762 | 3.762 | 3.690 | 3.730 | 35,822,116 | +0.03(+0.87%) |
Oct 01, 2018 | 3.682 | 3.714 | 3.666 | 3.698 | 18,765,686 | +0.03(+0.88%) |
Sep 28, 2018 | 3.650 | 3.706 | 3.634 | 3.666 | 22,264,880 | -0.05(-1.30%) |
Sep 27, 2018 | 3.746 | 3.830 | 3.706 | 3.714 | 37,710,176 | -0.01(-0.22%) |
Sep 26, 2018 | 3.666 | 3.778 | 3.642 | 3.722 | 28,779,004 | +0.09(+2.43%) |
Sep 25, 2018 | 3.537 | 3.642 | 3.537 | 3.634 | 31,747,020 | +0.02(+0.67%) |
Sep 24, 2018 | 3.714 | 3.722 | 3.594 | 3.610 | 42,094,696 | -0.14(-3.85%) |
Sep 21, 2018 | 3.706 | 3.810 | 3.698 | 3.754 | 39,051,208 | +0.05(+1.30%) |
Sep 20, 2018 | 3.706 | 3.714 | 3.666 | 3.706 | 28,339,232 | +0.04(+1.09%) |
Sep 19, 2018 | 3.634 | 3.694 | 3.602 | 3.666 | 47,093,948 | +0.01(+0.22%) |
Sep 18, 2018 | 3.586 | 3.694 | 3.570 | 3.658 | 43,787,820 | +0.09(+2.47%) |
Sep 17, 2018 | 3.505 | 3.586 | 3.489 | 3.570 | 30,335,028 | +0.06(+1.83%) |
Sep 14, 2018 | 3.554 | 3.554 | 3.457 | 3.505 | 33,064,898 | -0.01(-0.23%) |
Sep 13, 2018 | 3.529 | 3.570 | 3.497 | 3.513 | 35,808,624 | -0.06(-1.79%) |
Sep 12, 2018 | 3.537 | 3.610 | 3.529 | 3.578 | 38,655,732 | +0.06(+1.83%) |
Sep 11, 2018 | 3.489 | 3.521 | 3.433 | 3.513 | 29,682,460 | -0.06(-1.79%) |
Sep 10, 2018 | 3.586 | 3.610 | 3.554 | 3.578 | 29,218,332 | -0.03(-0.89%) |
Sep 07, 2018 | 3.650 | 3.658 | 3.570 | 3.610 | 19,763,592 | +0.05(+1.35%) |
Sep 06, 2018 | 3.562 | 3.585 | 3.473 | 3.562 | 49,611,480 | +0.03(+0.91%) |
Sep 05, 2018 | 3.481 | 3.562 | 3.465 | 3.529 | 39,553,300 | +0.06(+1.62%) |
Sep 04, 2018 | 3.570 | 3.570 | 3.465 | 3.473 | 51,397,824 | -0.26(-6.88%) |
Aug 31, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.06(+1.53%) | |
Aug 30, 2018 | 3.706 | 3.722 | 3.602 | 3.674 | 32,100,210 | -0.10(-2.55%) |
Aug 29, 2018 | 3.722 | 3.794 | 3.714 | 3.770 | 26,838,626 | +0.07(+1.95%) |
Aug 28, 2018 | 3.738 | 3.754 | 3.690 | 3.698 | 31,536,160 | -0.06(-1.71%) |
Aug 27, 2018 | 3.762 | 3.818 | 3.754 | 3.762 | 30,161,080 | +0.02(+0.64%) |
Aug 24, 2018 | 3.746 | 3.770 | 3.698 | 3.738 | 41,108,688 | +0.06(+1.53%) |
Aug 23, 2018 | 3.762 | 3.802 | 3.674 | 3.682 | 56,660,864 | -0.06(-1.71%) |
Aug 22, 2018 | 3.754 | 3.778 | 3.698 | 3.746 | 46,338,504 | -0.04(-1.06%) |
Aug 21, 2018 | 3.890 | 3.890 | 3.770 | 3.786 | 35,142,772 | -0.11(-2.88%) |
Aug 20, 2018 | 3.922 | 3.939 | 3.854 | 3.898 | 48,767,844 | -0.04(-1.02%) |
Aug 17, 2018 | 3.850 | 3.959 | 3.782 | 3.939 | 64,492,684 | +0.04(+1.03%) |
Aug 16, 2018 | 4.011 | 4.019 | 3.882 | 3.898 | 37,895,480 | -0.10(-2.41%) |
Aug 15, 2018 | 3.963 | 4.035 | 3.922 | 3.995 | 54,678,312 | -0.02(-0.60%) |
Aug 14, 2018 | 3.963 | 4.035 | 3.943 | 4.019 | 43,201,692 | +0.10(+2.45%) |
Aug 13, 2018 | 3.850 | 3.955 | 3.842 | 3.922 | 38,961,496 | -0.01(-0.20%) |
Aug 10, 2018 | 3.955 | 3.979 | 3.914 | 3.931 | 67,167,760 | -0.12(-2.97%) |
Aug 09, 2018 | 4.059 | 4.083 | 4.023 | 4.051 | 53,332,000 | -0.04(-0.98%) |
Aug 08, 2018 | 4.051 | 4.139 | 4.043 | 4.091 | 51,753,164 | +0.04(+0.99%) |
Aug 07, 2018 | 4.147 | 4.163 | 4.051 | 4.051 | 50,511,276 | -0.06(-1.56%) |
Aug 06, 2018 | 4.147 | 4.155 | 4.107 | 4.115 | 42,137,288 | -0.05(-1.16%) |
Aug 03, 2018 | 4.123 | 4.219 | 4.107 | 4.163 | 33,497,736 | +0.08(+1.96%) |
Aug 02, 2018 | 4.083 | 4.139 | 4.075 | 4.083 | 30,577,618 | -0.06(-1.36%) |
Aug 01, 2018 | 4.131 | 4.203 | 4.123 | 4.139 | 23,375,802 | +0.02(+0.39%) |
Jul 31, 2018 | 4.195 | 4.203 | 4.091 | 4.123 | 32,202,148 | -0.09(-2.10%) |
Jul 30, 2018 | 4.227 | 4.243 | 4.195 | 4.211 | 39,412,364 | -0.02(-0.57%) |
Jul 27, 2018 | 4.308 | 4.364 | 4.227 | 4.235 | 49,044,892 | -0.02(-0.57%) |
Jul 26, 2018 | 4.243 | 4.267 | 4.167 | 4.259 | 70,036,304 | +0.18(+4.32%) |
Jul 25, 2018 | 4.075 | 4.107 | 4.011 | 4.083 | 36,877,828 | +0.08(+2.00%) |
Jul 24, 2018 | 4.003 | 4.059 | 3.955 | 4.003 | 36,637,936 | +0.07(+1.84%) |
Jul 23, 2018 | 3.955 | 3.979 | 3.910 | 3.931 | 28,531,994 | -0.02(-0.61%) |
Jul 20, 2018 | 4.051 | 4.067 | 3.947 | 3.955 | 46,514,572 | +0.06(+1.44%) |
Jul 19, 2018 | 3.818 | 3.914 | 3.810 | 3.898 | 41,427,124 | +0.00(+0.00%) |
Jul 18, 2018 | 3.979 | 3.995 | 3.882 | 3.898 | 47,642,596 | -0.11(-2.80%) |
Jul 17, 2018 | 3.947 | 4.019 | 3.914 | 4.011 | 44,204,684 | +0.06(+1.63%) |
Jul 16, 2018 | 3.850 | 3.955 | 3.842 | 3.947 | 42,621,276 | +0.09(+2.29%) |
Jul 13, 2018 | 3.786 | 3.858 | 3.750 | 3.858 | 30,096,414 | +0.08(+2.12%) |
Jul 12, 2018 | 3.762 | 3.810 | 3.741 | 3.778 | 41,627,128 | +0.08(+2.17%) |
Jul 11, 2018 | 3.818 | 3.830 | 3.690 | 3.698 | 35,703,188 | -0.15(-3.96%) |
Jul 10, 2018 | 3.778 | 3.850 | 3.754 | 3.850 | 46,866,208 | +0.10(+2.78%) |
Jul 09, 2018 | 3.762 | 3.794 | 3.722 | 3.746 | 32,640,388 | +0.02(+0.43%) |
Jul 06, 2018 | 3.714 | 3.778 | 3.690 | 3.730 | 36,663,104 | -0.06(-1.48%) |
Jul 05, 2018 | 3.730 | 3.786 | 3.698 | 3.786 | 47,768,928 | +0.02(+0.64%) |
Jul 03, 2018 | 3.762 | 3.762 | 3.762 | 0 | +0.03(+0.86%) | |
Jul 02, 2018 | 3.690 | 3.762 | 3.674 | 3.730 | 32,504,926 | +0.02(+0.43%) |
Jun 29, 2018 | 3.778 | 3.826 | 3.714 | 3.714 | 28,606,036 | -0.05(-1.28%) |
Jun 28, 2018 | 3.746 | 3.802 | 3.730 | 3.762 | 39,365,216 | +0.05(+1.30%) |
Jun 27, 2018 | 3.770 | 3.826 | 3.694 | 3.714 | 69,798,360 | -0.10(-2.53%) |
Jun 26, 2018 | 3.882 | 3.890 | 3.786 | 3.810 | 39,185,348 | -0.07(-1.86%) |
Jun 25, 2018 | 3.914 | 3.914 | 3.858 | 3.882 | 30,663,556 | +0.02(+0.62%) |
Jun 22, 2018 | 3.922 | 3.939 | 3.842 | 3.858 | 26,277,980 | -0.01(-0.21%) |
Jun 21, 2018 | 3.922 | 3.955 | 3.858 | 3.866 | 29,276,122 | -0.06(-1.43%) |
Jun 20, 2018 | 4.051 | 4.051 | 3.922 | 3.922 | 32,385,148 | -0.09(-2.20%) |
Jun 19, 2018 | 3.931 | 4.075 | 3.922 | 4.011 | 47,493,376 | +0.01(+0.20%) |
Jun 18, 2018 | 3.922 | 4.011 | 3.882 | 4.003 | 45,830,980 | +0.04(+1.07%) |
Jun 15, 2018 | 3.984 | 3.905 | 3.960 | 54,761,884 | -0.02(-0.60%) | |
Jun 14, 2018 | 4.016 | 4.111 | 3.968 | 3.984 | 63,484,284 | +0.01(+0.20%) |
Jun 13, 2018 | 4.040 | 4.068 | 3.944 | 3.976 | 39,099,936 | -0.04(-0.99%) |
Jun 12, 2018 | 4.032 | 4.084 | 4.008 | 4.016 | 29,471,496 | -0.02(-0.59%) |
Jun 11, 2018 | 4.064 | 4.127 | 4.008 | 4.040 | 30,782,588 | -0.01(-0.20%) |
Jun 08, 2018 | 3.976 | 4.072 | 3.932 | 4.048 | 42,633,200 | +0.19(+4.95%) |
Jun 07, 2018 | 3.960 | 4.016 | 3.817 | 3.857 | 123,296,608 | -0.17(-4.34%) |
Jun 06, 2018 | 4.016 | 4.032 | 29,799,798 | -0.08(-1.93%) | ||
Jun 05, 2018 | 4.215 | 4.231 | 4.103 | 4.111 | 39,794,924 | -0.14(-3.18%) |
Jun 04, 2018 | 4.278 | 4.294 | 4.223 | 4.247 | 24,241,436 | +0.06(+1.33%) |
Jun 01, 2018 | 4.231 | 4.254 | 4.167 | 4.191 | 29,898,884 | +0.01(+0.19%) |
May 31, 2018 | 4.191 | 4.215 | 4.151 | 4.183 | 14,169,083 | +0.00(+0.00%) |
May 30, 2018 | 4.143 | 4.231 | 4.119 | 4.183 | 36,663,700 | +0.05(+1.15%) |
May 29, 2018 | 4.199 | 4.239 | 4.103 | 4.135 | 36,332,560 | -0.20(-4.59%) |
May 25, 2018 | 4.334 | 4.334 | 4.334 | 0 | -0.08(-1.80%) | |
May 24, 2018 | 4.366 | 4.421 | 4.318 | 4.413 | 24,382,040 | +0.03(+0.73%) |
May 23, 2018 | 4.374 | 4.405 | 4.353 | 4.382 | 29,483,304 | -0.01(-0.18%) |
May 22, 2018 | 4.366 | 4.429 | 4.330 | 4.390 | 36,276,412 | +0.05(+1.10%) |
May 21, 2018 | 4.429 | 4.429 | 4.302 | 4.342 | 36,409,816 | -0.04(-0.91%) |
May 18, 2018 | 4.413 | 4.421 | 4.278 | 4.382 | 97,390,640 | -0.12(-2.65%) |
May 17, 2018 | 4.588 | 4.588 | 4.481 | 4.501 | 34,226,804 | -0.11(-2.41%) |
May 16, 2018 | 4.628 | 4.676 | 4.573 | 4.612 | 29,938,082 | -0.02(-0.34%) |
May 15, 2018 | 4.644 | 4.652 | 4.580 | 4.628 | 22,077,138 | -0.10(-2.18%) |
May 14, 2018 | 4.827 | 4.827 | 4.724 | 4.732 | 23,087,862 | -0.06(-1.16%) |
May 11, 2018 | 4.819 | 4.847 | 4.763 | 4.787 | 17,099,194 | -0.06(-1.31%) |
May 10, 2018 | 4.875 | 4.892 | 4.807 | 4.851 | 39,582,704 | +0.05(+0.99%) |
May 09, 2018 | 4.875 | 4.907 | 4.787 | 4.803 | 64,185,240 | -0.17(-3.51%) |
May 08, 2018 | 5.002 | 5.046 | 4.942 | 4.978 | 36,513,292 | +0.00(+0.00%) |
May 07, 2018 | 5.026 | 5.062 | 4.946 | 4.978 | 19,064,936 | -0.06(-1.11%) |
May 04, 2018 | 5.018 | 5.105 | 5.002 | 5.034 | 27,532,142 | -0.01(-0.16%) |
May 03, 2018 | 5.066 | 5.105 | 5.026 | 5.042 | 20,225,844 | -0.01(-0.16%) |
May 02, 2018 | 5.185 | 5.193 | 5.018 | 5.050 | 35,319,576 | -0.17(-3.35%) |
May 01, 2018 | 5.248 | 5.264 | 5.170 | 5.225 | 9,947,222 | -0.04(-0.76%) |
Apr 30, 2018 | 5.304 | 5.344 | 5.256 | 5.264 | 14,840,396 | -0.06(-1.19%) |
Apr 27, 2018 | 5.360 | 5.368 | 5.296 | 5.328 | 17,255,146 | +0.03(+0.60%) |
Apr 26, 2018 | 5.248 | 5.328 | 5.248 | 5.296 | 16,623,422 | +0.04(+0.76%) |
Apr 25, 2018 | 5.256 | 5.272 | 5.201 | 5.256 | 22,427,772 | -0.06(-1.20%) |
Apr 24, 2018 | 5.352 | 5.408 | 5.296 | 5.320 | 19,027,998 | -0.05(-0.89%) |
Apr 23, 2018 | 5.376 | 5.400 | 5.320 | 5.368 | 13,766,710 | -0.05(-0.88%) |
Apr 20, 2018 | 5.415 | 5.439 | 5.376 | 5.415 | 23,345,974 | -0.06(-1.16%) |
Apr 19, 2018 | 5.408 | 5.479 | 5.384 | 5.479 | 30,352,524 | +0.01(+0.15%) |
Apr 18, 2018 | 5.392 | 5.507 | 5.392 | 5.471 | 36,051,056 | +0.10(+1.78%) |
Apr 17, 2018 | 5.336 | 5.400 | 5.280 | 5.376 | 37,333,928 | +0.07(+1.35%) |
Apr 16, 2018 | 5.392 | 5.408 | 5.280 | 5.304 | 30,305,354 | -0.06(-1.19%) |
Apr 13, 2018 | 5.415 | 5.427 | 5.320 | 5.368 | 20,946,676 | -0.02(-0.30%) |
Apr 12, 2018 | 5.543 | 5.567 | 5.376 | 5.384 | 36,031,344 | -0.18(-3.29%) |
Apr 11, 2018 | 5.519 | 5.618 | 5.511 | 5.567 | 27,964,722 | +0.05(+0.86%) |
Apr 10, 2018 | 5.408 | 5.535 | 5.384 | 5.519 | 40,720,608 | +0.12(+2.21%) |
Apr 09, 2018 | 5.431 | 5.463 | 5.372 | 5.400 | 42,036,788 | -0.06(-1.02%) |
Apr 06, 2018 | 5.527 | 5.555 | 5.364 | 5.455 | 54,945,452 | -0.24(-4.19%) |
Apr 05, 2018 | 5.821 | 5.845 | 5.686 | 5.694 | 25,170,902 | -0.04(-0.69%) |
Apr 04, 2018 | 5.638 | 5.757 | 5.614 | 5.734 | 20,408,426 | +0.02(+0.42%) |
Apr 03, 2018 | 5.718 | 5.749 | 5.654 | 5.710 | 24,058,108 | +0.06(+0.98%) |
Apr 02, 2018 | 5.726 | 5.777 | 5.646 | 5.654 | 14,359,338 | -0.13(-2.20%) |
Mar 29, 2018 | 5.781 | 5.781 | 5.781 | 0 | +0.13(+2.25%) | |
Mar 28, 2018 | 5.646 | 5.670 | 5.586 | 5.654 | 27,150,322 | +0.02(+0.42%) |
Mar 27, 2018 | 5.678 | 5.726 | 5.622 | 5.630 | 18,986,758 | -0.10(-1.67%) |
Mar 26, 2018 | 5.757 | 5.781 | 5.650 | 5.726 | 27,135,706 | +0.04(+0.70%) |
Mar 23, 2018 | 5.710 | 5.773 | 5.678 | 5.686 | 18,612,268 | -0.02(-0.42%) |
Mar 22, 2018 | 5.718 | 5.765 | 5.665 | 5.710 | 14,071,904 | -0.06(-1.10%) |
Mar 21, 2018 | 5.678 | 5.813 | 5.646 | 5.773 | 31,064,656 | +0.14(+2.40%) |
Mar 20, 2018 | 5.702 | 5.718 | 5.638 | 5.638 | 16,199,542 | -0.06(-1.12%) |
Mar 19, 2018 | 5.622 | 5.718 | 5.614 | 5.702 | 18,023,674 | +0.03(+0.56%) |
Mar 16, 2018 | 5.742 | 5.749 | 5.670 | 5.670 | 17,717,080 | -0.06(-0.97%) |
Mar 15, 2018 | 5.805 | 5.840 | 5.710 | 5.726 | 29,182,060 | -0.15(-2.57%) |
Mar 14, 2018 | 5.845 | 5.909 | 5.813 | 5.877 | 25,227,054 | +0.09(+1.51%) |
Mar 13, 2018 | 5.821 | 5.881 | 5.757 | 5.789 | 30,761,930 | -0.02(-0.27%) |
Mar 12, 2018 | 5.710 | 5.845 | 5.694 | 5.805 | 36,600,528 | +0.13(+2.24%) |
Mar 09, 2018 | 5.694 | 5.742 | 5.662 | 5.678 | 19,335,102 | +0.03(+0.56%) |
Mar 08, 2018 | 5.622 | 5.694 | 5.582 | 5.646 | 39,347,824 | +0.03(+0.57%) |
Mar 07, 2018 | 5.642 | 5.527 | 5.614 | 43,020,668 | -0.01(-0.14%) | |
Mar 06, 2018 | 5.519 | 5.638 | 5.503 | 5.622 | 39,339,396 | +0.15(+2.76%) |
Mar 05, 2018 | 5.463 | 5.543 | 5.431 | 5.471 | 31,273,868 | +0.00(+0.00%) |
Mar 02, 2018 | 5.352 | 5.487 | 5.312 | 5.471 | 20,516,224 | +0.06(+1.03%) |