Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.885 | 1.885 | 1.818 | 1.835 | 10,110,583 | -0.02(-0.90%) |
Apr 29, 2019 | 1.868 | 1.885 | 1.835 | 1.851 | 7,918,700 | -0.04(-2.21%) |
Apr 26, 2019 | 1.860 | 1.918 | 1.860 | 1.893 | 11,651,227 | +0.06(+3.20%) |
Apr 25, 2019 | 1.860 | 1.893 | 1.818 | 1.835 | 17,995,628 | -0.01(-0.45%) |
Apr 24, 2019 | 1.826 | 1.893 | 1.784 | 1.843 | 15,732,633 | +0.03(+1.38%) |
Apr 23, 2019 | 1.810 | 1.835 | 1.776 | 1.818 | 9,636,465 | -0.01(-0.46%) |
Apr 22, 2019 | 1.868 | 1.877 | 1.818 | 1.826 | 10,750,577 | -0.04(-2.24%) |
Apr 18, 2019 | 1.918 | 1.944 | 1.826 | 1.868 | 18,888,646 | -0.05(-2.62%) |
Apr 17, 2019 | 1.935 | 1.944 | 1.893 | 1.918 | 13,849,869 | +0.00(+0.00%) |
Apr 16, 2019 | 2.027 | 2.053 | 1.910 | 1.918 | 39,229,836 | -0.17(-8.03%) |
Apr 15, 2019 | 2.145 | 2.145 | 2.019 | 2.086 | 33,037,548 | -0.06(-2.73%) |
Apr 12, 2019 | 2.145 | 2.161 | 2.128 | 2.145 | 6,781,201 | +0.00(+0.00%) |
Apr 11, 2019 | 2.153 | 2.187 | 2.111 | 2.145 | 9,622,901 | -0.04(-1.92%) |
Apr 10, 2019 | 2.212 | 2.254 | 2.178 | 2.187 | 11,319,237 | -0.05(-2.25%) |
Apr 09, 2019 | 2.212 | 2.245 | 2.199 | 2.237 | 11,826,690 | +0.04(+1.91%) |
Apr 08, 2019 | 2.195 | 2.228 | 2.157 | 2.195 | 15,187,395 | +0.03(+1.16%) |
Apr 05, 2019 | 2.161 | 2.178 | 2.128 | 2.170 | 13,658,850 | +0.01(+0.39%) |
Apr 04, 2019 | 2.103 | 2.178 | 2.069 | 2.161 | 13,422,071 | +0.07(+3.20%) |
Apr 03, 2019 | 2.111 | 2.120 | 2.086 | 2.094 | 12,659,594 | -0.02(-0.79%) |
Apr 02, 2019 | 2.120 | 2.128 | 2.094 | 2.111 | 8,876,387 | -0.01(-0.40%) |
Apr 01, 2019 | 2.203 | 2.220 | 2.094 | 2.120 | 18,943,828 | -0.07(-3.07%) |
Mar 29, 2019 | 2.212 | 2.228 | 2.178 | 2.187 | 11,884,708 | +0.00(+0.00%) |
Mar 28, 2019 | 2.212 | 2.212 | 2.161 | 2.187 | 13,111,843 | -0.06(-2.55%) |
Mar 27, 2019 | 2.277 | 2.302 | 2.235 | 2.244 | 11,587,646 | -0.04(-1.82%) |
Mar 26, 2019 | 2.269 | 2.294 | 2.244 | 2.285 | 12,017,775 | -0.02(-0.72%) |
Mar 25, 2019 | 2.194 | 2.319 | 2.194 | 2.302 | 23,177,030 | +0.13(+5.75%) |
Mar 22, 2019 | 2.169 | 2.206 | 2.152 | 2.177 | 12,555,400 | +0.02(+0.77%) |
Mar 21, 2019 | 2.202 | 2.219 | 2.127 | 2.160 | 16,872,492 | -0.03(-1.14%) |
Mar 20, 2019 | 2.135 | 2.219 | 2.085 | 2.185 | 17,864,390 | +0.06(+2.75%) |
Mar 19, 2019 | 2.152 | 2.160 | 2.110 | 2.127 | 12,069,761 | +0.02(+0.79%) |
Mar 18, 2019 | 2.144 | 2.185 | 2.102 | 2.110 | 12,708,686 | -0.05(-2.32%) |
Mar 15, 2019 | 2.185 | 2.198 | 2.110 | 2.160 | 25,181,892 | -0.01(-0.38%) |
Mar 14, 2019 | 2.185 | 2.210 | 2.152 | 2.169 | 10,769,422 | -0.08(-3.70%) |
Mar 13, 2019 | 2.260 | 2.285 | 2.219 | 2.252 | 13,640,055 | +0.01(+0.37%) |
Mar 12, 2019 | 2.185 | 2.244 | 2.177 | 2.244 | 14,040,108 | +0.07(+3.07%) |
Mar 11, 2019 | 2.210 | 2.210 | 2.144 | 2.177 | 15,560,189 | -0.03(-1.51%) |
Mar 08, 2019 | 2.144 | 2.235 | 2.110 | 2.210 | 24,546,372 | +0.16(+7.72%) |
Mar 07, 2019 | 2.035 | 2.077 | 2.027 | 2.052 | 12,002,201 | +0.00(+0.00%) |
Mar 06, 2019 | 2.094 | 2.102 | 2.035 | 2.052 | 14,252,274 | -0.03(-1.60%) |
Mar 05, 2019 | 2.119 | 2.144 | 2.077 | 2.085 | 13,695,725 | -0.04(-1.96%) |
Mar 04, 2019 | 2.069 | 2.127 | 2.027 | 2.127 | 18,781,200 | +0.05(+2.41%) |
Mar 01, 2019 | 2.127 | 2.185 | 2.077 | 2.077 | 15,202,743 | -0.08(-3.49%) |
Feb 28, 2019 | 2.160 | 2.169 | 2.119 | 2.152 | 12,396,644 | +0.00(+0.00%) |
Feb 27, 2019 | 2.194 | 2.219 | 2.144 | 2.152 | 14,599,849 | -0.05(-2.27%) |
Feb 26, 2019 | 2.235 | 2.252 | 2.169 | 2.202 | 19,967,798 | -0.03(-1.49%) |
Feb 25, 2019 | 2.235 | 2.294 | 2.227 | 2.235 | 12,664,532 | +0.00(+0.00%) |
Feb 22, 2019 | 2.260 | 2.302 | 2.235 | 2.235 | 17,759,212 | -0.02(-0.74%) |
Feb 21, 2019 | 2.269 | 2.269 | 2.202 | 2.252 | 22,050,072 | -0.03(-1.46%) |
Feb 20, 2019 | 2.327 | 2.377 | 2.277 | 2.285 | 23,076,960 | -0.04(-1.79%) |
Feb 19, 2019 | 2.235 | 2.336 | 2.219 | 2.327 | 26,108,522 | +0.13(+5.68%) |
Feb 15, 2019 | 2.219 | 2.219 | 2.019 | 2.202 | 35,097,024 | +0.05(+2.33%) |
Feb 14, 2019 | 2.185 | 2.210 | 2.127 | 2.152 | 14,986,582 | -0.03(-1.15%) |
Feb 13, 2019 | 2.169 | 2.235 | 2.152 | 2.177 | 12,558,968 | +0.00(+0.00%) |
Feb 12, 2019 | 2.302 | 2.302 | 2.152 | 2.177 | 18,422,094 | -0.11(-4.74%) |
Feb 11, 2019 | 2.269 | 2.311 | 2.252 | 2.285 | 14,440,310 | -0.03(-1.08%) |
Feb 08, 2019 | 2.277 | 2.323 | 2.260 | 2.311 | 16,895,308 | +0.07(+2.97%) |
Feb 07, 2019 | 2.294 | 2.319 | 2.227 | 2.244 | 15,210,338 | -0.05(-2.18%) |
Feb 06, 2019 | 2.327 | 2.377 | 2.285 | 2.294 | 11,029,208 | -0.05(-2.13%) |
Feb 05, 2019 | 2.311 | 2.352 | 2.285 | 2.344 | 13,242,009 | +0.04(+1.81%) |
Feb 04, 2019 | 2.302 | 2.352 | 2.277 | 2.302 | 14,552,625 | -0.05(-2.13%) |
Feb 01, 2019 | 2.336 | 2.369 | 2.277 | 2.352 | 12,316,825 | -0.01(-0.35%) |
Jan 31, 2019 | 2.369 | 2.402 | 2.336 | 2.361 | 17,444,528 | +0.04(+1.80%) |
Jan 30, 2019 | 2.252 | 2.361 | 2.227 | 2.319 | 22,198,396 | +0.05(+2.21%) |
Jan 29, 2019 | 2.210 | 2.277 | 2.202 | 2.269 | 18,905,836 | +0.11(+5.02%) |
Jan 28, 2019 | 2.135 | 2.210 | 2.135 | 2.160 | 14,187,882 | +0.02(+0.78%) |
Jan 25, 2019 | 2.060 | 2.160 | 2.052 | 2.144 | 19,391,832 | +0.13(+6.64%) |
Jan 24, 2019 | 1.960 | 2.027 | 1.960 | 2.010 | 7,544,075 | +0.02(+0.84%) |
Jan 23, 2019 | 1.960 | 2.019 | 1.927 | 1.994 | 10,004,303 | +0.02(+0.84%) |
Jan 22, 2019 | 1.952 | 1.985 | 1.918 | 1.977 | 9,396,727 | +0.05(+2.60%) |
Jan 18, 2019 | 1.994 | 2.010 | 1.910 | 1.927 | 17,945,276 | -0.10(-4.94%) |
Jan 17, 2019 | 2.019 | 2.044 | 2.002 | 2.027 | 8,021,928 | -0.01(-0.41%) |
Jan 16, 2019 | 2.002 | 2.052 | 1.994 | 2.035 | 9,962,895 | +0.03(+1.24%) |
Jan 15, 2019 | 2.052 | 2.069 | 1.994 | 2.010 | 10,565,432 | -0.04(-2.03%) |
Jan 14, 2019 | 2.060 | 2.077 | 2.019 | 2.052 | 17,819,528 | +0.03(+1.23%) |
Jan 11, 2019 | 2.035 | 2.044 | 2.002 | 2.027 | 9,401,774 | +0.00(+0.00%) |
Jan 10, 2019 | 2.077 | 2.085 | 1.985 | 2.027 | 13,837,715 | -0.05(-2.41%) |
Jan 09, 2019 | 2.002 | 2.085 | 2.002 | 2.077 | 10,392,284 | +0.06(+2.89%) |
Jan 08, 2019 | 2.002 | 2.048 | 1.960 | 2.019 | 10,100,421 | -0.01(-0.41%) |
Jan 07, 2019 | 2.052 | 2.077 | 2.010 | 2.027 | 11,908,342 | +0.00(+0.00%) |
Jan 04, 2019 | 2.052 | 2.077 | 1.985 | 2.027 | 15,746,550 | -0.05(-2.41%) |
Jan 03, 2019 | 2.035 | 2.110 | 2.010 | 2.077 | 13,580,376 | +0.08(+3.75%) |
Jan 02, 2019 | 1.977 | 2.052 | 1.935 | 2.002 | 11,220,857 | +0.03(+1.70%) |
Dec 31, 2018 | 1.935 | 1.969 | 1.893 | 1.969 | 7,980,154 | +0.03(+1.72%) |
Dec 28, 2018 | 1.935 | 1.985 | 1.910 | 1.935 | 8,875,590 | -0.01(-0.43%) |
Dec 27, 2018 | 1.960 | 2.019 | 1.935 | 1.944 | 12,769,364 | +0.00(+0.08%) |
Dec 26, 2018 | 2.033 | 2.042 | 1.909 | 1.942 | 12,053,474 | -0.07(-3.31%) |
Dec 24, 2018 | 1.959 | 2.017 | 1.934 | 2.008 | 13,877,593 | +0.07(+3.42%) |
Dec 21, 2018 | 1.909 | 1.959 | 1.859 | 1.942 | 33,404,378 | +0.04(+2.18%) |
Dec 20, 2018 | 1.884 | 1.934 | 1.842 | 1.900 | 21,425,786 | +0.12(+6.51%) |
Dec 19, 2018 | 1.967 | 2.008 | 1.768 | 1.784 | 20,348,228 | -0.17(-8.51%) |
Dec 18, 2018 | 1.909 | 1.975 | 1.876 | 1.950 | 15,878,472 | +0.04(+2.17%) |
Dec 17, 2018 | 1.793 | 1.925 | 1.776 | 1.909 | 16,450,803 | +0.15(+8.49%) |
Dec 14, 2018 | 1.784 | 1.809 | 1.730 | 1.759 | 8,307,204 | -0.04(-2.30%) |
Dec 13, 2018 | 1.793 | 1.817 | 1.776 | 1.801 | 5,636,300 | +0.01(+0.46%) |
Dec 12, 2018 | 1.776 | 1.834 | 1.768 | 1.793 | 12,641,532 | +0.02(+1.41%) |
Dec 11, 2018 | 1.793 | 1.826 | 1.751 | 1.768 | 9,279,555 | -0.03(-1.84%) |
Dec 10, 2018 | 1.867 | 1.892 | 1.776 | 1.801 | 20,711,040 | -0.07(-3.98%) |
Dec 07, 2018 | 1.834 | 1.900 | 1.809 | 1.876 | 13,924,466 | +0.06(+3.20%) |
Dec 06, 2018 | 1.801 | 1.826 | 1.776 | 1.817 | 13,784,999 | +0.02(+1.39%) |
Dec 04, 2018 | 1.793 | 1.851 | 1.768 | 1.793 | 10,058,005 | +0.02(+0.93%) |
Dec 03, 2018 | 1.776 | 1.801 | 1.743 | 1.776 | 11,674,433 | +0.05(+2.88%) |
Nov 30, 2018 | 1.718 | 1.772 | 1.701 | 1.726 | 8,932,335 | +0.00(+0.00%) |
Nov 29, 2018 | 1.793 | 1.801 | 1.726 | 1.726 | 9,643,372 | -0.05(-2.80%) |
Nov 28, 2018 | 1.734 | 1.809 | 1.710 | 1.776 | 12,114,542 | +0.04(+2.39%) |
Nov 27, 2018 | 1.759 | 1.776 | 1.701 | 1.734 | 10,356,168 | -0.02(-1.42%) |
Nov 26, 2018 | 1.809 | 1.817 | 1.726 | 1.759 | 10,210,386 | -0.03(-1.85%) |
Nov 23, 2018 | 1.809 | 1.842 | 1.776 | 1.793 | 6,152,021 | -0.02(-0.92%) |
Nov 21, 2018 | 1.809 | 1.809 | 1.809 | 0 | +0.05(+2.83%) | |
Nov 20, 2018 | 1.793 | 1.809 | 1.710 | 1.759 | 13,761,616 | -0.03(-1.85%) |
Nov 19, 2018 | 1.809 | 1.826 | 1.768 | 1.793 | 13,445,278 | -0.02(-0.92%) |
Nov 16, 2018 | 1.776 | 1.834 | 1.751 | 1.809 | 12,947,488 | +0.03(+1.87%) |
Nov 15, 2018 | 1.768 | 1.793 | 1.726 | 1.776 | 15,818,850 | +0.02(+1.42%) |
Nov 14, 2018 | 1.668 | 1.801 | 1.660 | 1.751 | 15,514,270 | +0.04(+2.43%) |
Nov 13, 2018 | 1.759 | 1.759 | 1.660 | 1.710 | 13,168,676 | -0.03(-1.90%) |
Nov 12, 2018 | 1.809 | 1.817 | 1.734 | 1.743 | 10,942,117 | -0.07(-4.11%) |
Nov 09, 2018 | 1.867 | 1.876 | 1.801 | 1.817 | 17,554,514 | -0.07(-3.52%) |
Nov 08, 2018 | 1.925 | 1.942 | 1.884 | 1.884 | 14,591,429 | -0.04(-2.15%) |
Nov 07, 2018 | 1.992 | 1.992 | 1.917 | 1.925 | 14,955,456 | -0.04(-2.11%) |
Nov 06, 2018 | 2.008 | 2.025 | 1.959 | 1.967 | 12,316,363 | -0.03(-1.66%) |
Nov 05, 2018 | 1.967 | 2.025 | 1.950 | 2.000 | 12,796,002 | +0.04(+2.12%) |
Nov 02, 2018 | 1.975 | 2.004 | 1.925 | 1.959 | 15,889,869 | -0.02(-0.84%) |
Nov 01, 2018 | 1.925 | 2.017 | 1.925 | 1.975 | 16,521,118 | +0.09(+4.85%) |
Oct 31, 2018 | 1.917 | 1.934 | 1.876 | 1.884 | 18,677,888 | -0.07(-3.40%) |
Oct 30, 2018 | 1.851 | 1.959 | 1.851 | 1.950 | 14,936,172 | +0.09(+4.91%) |
Oct 29, 2018 | 1.934 | 1.942 | 1.851 | 1.859 | 23,742,836 | -0.07(-3.86%) |
Oct 26, 2018 | 2.066 | 2.075 | 1.934 | 1.934 | 25,222,250 | -0.09(-4.51%) |
Oct 25, 2018 | 2.158 | 2.166 | 2.000 | 2.025 | 24,377,556 | -0.13(-6.15%) |
Oct 24, 2018 | 2.166 | 2.220 | 2.141 | 2.158 | 17,857,026 | +0.00(+0.00%) |
Oct 23, 2018 | 2.232 | 2.249 | 2.158 | 2.158 | 17,153,640 | +0.01(+0.39%) |
Oct 22, 2018 | 2.191 | 2.212 | 2.149 | 2.149 | 10,253,095 | -0.06(-2.63%) |
Oct 19, 2018 | 2.241 | 2.274 | 2.183 | 2.208 | 15,144,242 | -0.02(-0.75%) |
Oct 18, 2018 | 2.208 | 2.274 | 2.174 | 2.224 | 15,244,587 | +0.02(+0.75%) |
Oct 17, 2018 | 2.208 | 2.282 | 2.174 | 2.208 | 13,190,623 | +0.01(+0.38%) |
Oct 16, 2018 | 2.249 | 2.257 | 2.158 | 2.199 | 13,544,825 | -0.02(-1.12%) |
Oct 15, 2018 | 2.241 | 2.315 | 2.199 | 2.224 | 17,769,352 | +0.03(+1.52%) |
Oct 12, 2018 | 2.232 | 2.249 | 2.125 | 2.191 | 20,200,236 | -0.06(-2.58%) |
Oct 11, 2018 | 2.141 | 2.282 | 2.108 | 2.249 | 21,214,934 | +0.16(+7.54%) |
Oct 10, 2018 | 2.033 | 2.108 | 2.017 | 2.091 | 12,657,474 | +0.04(+2.02%) |
Oct 09, 2018 | 2.066 | 2.091 | 2.050 | 2.050 | 9,463,378 | -0.06(-2.76%) |
Oct 08, 2018 | 2.033 | 2.108 | 2.017 | 2.108 | 8,439,806 | +0.03(+1.60%) |
Oct 05, 2018 | 2.091 | 2.116 | 2.066 | 2.075 | 12,978,094 | +0.01(+0.40%) |
Oct 04, 2018 | 2.083 | 2.141 | 2.066 | 2.066 | 9,477,673 | -0.01(-0.40%) |
Oct 03, 2018 | 2.133 | 2.149 | 2.066 | 2.075 | 9,175,700 | -0.04(-1.96%) |
Oct 02, 2018 | 2.108 | 2.166 | 2.091 | 2.116 | 15,686,959 | +0.06(+2.82%) |
Oct 01, 2018 | 2.066 | 2.075 | 2.033 | 2.058 | 8,110,411 | -0.01(-0.40%) |
Sep 28, 2018 | 2.033 | 2.116 | 2.017 | 2.066 | 10,760,494 | +0.04(+2.05%) |
Sep 27, 2018 | 2.033 | 2.042 | 1.975 | 2.025 | 13,451,195 | -0.03(-1.55%) |
Sep 26, 2018 | 2.107 | 2.123 | 2.049 | 2.057 | 11,379,046 | -0.05(-2.35%) |
Sep 25, 2018 | 2.098 | 2.140 | 2.098 | 2.107 | 8,208,839 | +0.03(+1.59%) |
Sep 24, 2018 | 2.082 | 2.140 | 2.065 | 2.073 | 10,665,322 | +0.02(+0.80%) |
Sep 21, 2018 | 2.065 | 2.131 | 2.032 | 2.057 | 28,702,702 | -0.04(-1.97%) |
Sep 20, 2018 | 2.140 | 2.140 | 2.049 | 2.098 | 11,851,606 | -0.02(-0.78%) |
Sep 19, 2018 | 2.107 | 2.148 | 2.090 | 2.115 | 11,263,821 | +0.03(+1.59%) |
Sep 18, 2018 | 2.098 | 2.115 | 2.057 | 2.082 | 10,273,906 | -0.02(-0.79%) |
Sep 17, 2018 | 2.024 | 2.123 | 2.016 | 2.098 | 15,949,114 | +0.08(+4.10%) |
Sep 14, 2018 | 2.073 | 2.098 | 2.016 | 2.016 | 11,377,677 | -0.05(-2.40%) |
Sep 13, 2018 | 2.115 | 2.140 | 2.049 | 2.065 | 15,834,636 | +0.00(+0.00%) |
Sep 12, 2018 | 1.999 | 2.107 | 1.974 | 2.065 | 14,940,379 | +0.07(+3.31%) |
Sep 11, 2018 | 1.966 | 2.016 | 1.900 | 1.999 | 18,283,208 | +0.04(+2.11%) |
Sep 10, 2018 | 2.024 | 2.027 | 1.950 | 1.958 | 13,085,529 | -0.06(-2.87%) |
Sep 07, 2018 | 2.007 | 2.057 | 1.983 | 2.016 | 11,983,548 | -0.01(-0.41%) |
Sep 06, 2018 | 2.090 | 2.120 | 1.999 | 2.024 | 18,515,928 | -0.05(-2.39%) |
Sep 05, 2018 | 2.173 | 2.181 | 2.065 | 2.073 | 18,183,458 | -0.08(-3.83%) |
Sep 04, 2018 | 2.247 | 2.247 | 2.148 | 2.156 | 16,444,190 | -0.14(-6.11%) |
Aug 31, 2018 | 2.297 | 2.297 | 2.297 | 0 | +0.01(+0.36%) | |
Aug 30, 2018 | 2.305 | 2.321 | 2.255 | 2.288 | 10,891,136 | -0.03(-1.42%) |
Aug 29, 2018 | 2.330 | 2.338 | 2.288 | 2.321 | 7,190,705 | +0.02(+0.72%) |
Aug 28, 2018 | 2.363 | 2.387 | 2.288 | 2.305 | 12,072,403 | -0.04(-1.76%) |
Aug 27, 2018 | 2.321 | 2.387 | 2.313 | 2.346 | 13,492,396 | +0.03(+1.43%) |
Aug 24, 2018 | 2.255 | 2.346 | 2.239 | 2.313 | 15,315,177 | +0.11(+4.87%) |
Aug 23, 2018 | 2.263 | 2.272 | 2.197 | 2.206 | 17,451,552 | -0.07(-3.26%) |
Aug 22, 2018 | 2.313 | 2.330 | 2.272 | 2.280 | 10,730,438 | -0.01(-0.36%) |
Aug 21, 2018 | 2.247 | 2.297 | 2.214 | 2.288 | 14,742,861 | +0.05(+2.21%) |
Aug 20, 2018 | 2.272 | 2.272 | 2.189 | 2.239 | 19,557,748 | +0.01(+0.37%) |
Aug 17, 2018 | 2.173 | 2.255 | 2.156 | 2.230 | 21,961,124 | +0.09(+4.25%) |
Aug 16, 2018 | 2.247 | 2.297 | 2.131 | 2.140 | 17,708,334 | -0.09(-4.07%) |
Aug 15, 2018 | 2.330 | 2.346 | 2.206 | 2.230 | 21,796,640 | -0.12(-4.93%) |
Aug 14, 2018 | 2.387 | 2.412 | 2.330 | 2.346 | 12,825,152 | -0.02(-1.05%) |
Aug 13, 2018 | 2.495 | 2.495 | 2.363 | 2.371 | 18,109,160 | -0.13(-5.28%) |
Aug 10, 2018 | 2.503 | 2.561 | 2.487 | 2.503 | 13,349,393 | -0.01(-0.33%) |
Aug 09, 2018 | 2.544 | 2.577 | 2.503 | 2.511 | 15,223,474 | -0.01(-0.33%) |
Aug 08, 2018 | 2.487 | 2.528 | 2.445 | 2.520 | 14,510,382 | +0.03(+1.33%) |
Aug 07, 2018 | 2.553 | 2.553 | 2.478 | 2.487 | 12,550,442 | -0.02(-0.66%) |
Aug 06, 2018 | 2.536 | 2.569 | 2.478 | 2.503 | 12,642,450 | -0.06(-2.26%) |
Aug 03, 2018 | 2.561 | 2.594 | 2.503 | 2.561 | 18,411,840 | +0.03(+1.31%) |
Aug 02, 2018 | 2.594 | 2.627 | 2.511 | 2.528 | 19,725,934 | -0.09(-3.47%) |
Aug 01, 2018 | 2.627 | 2.668 | 2.594 | 2.619 | 22,386,694 | -0.02(-0.63%) |
Jul 31, 2018 | 2.577 | 2.668 | 2.553 | 2.635 | 19,772,356 | +0.07(+2.90%) |
Jul 30, 2018 | 2.520 | 2.594 | 2.511 | 2.561 | 17,514,608 | +0.05(+1.97%) |
Jul 27, 2018 | 2.371 | 2.594 | 2.338 | 2.511 | 35,580,584 | +0.23(+10.14%) |
Jul 26, 2018 | 2.297 | 2.354 | 2.280 | 2.280 | 17,494,604 | -0.03(-1.43%) |
Jul 25, 2018 | 2.313 | 2.330 | 2.280 | 2.313 | 10,557,351 | +0.02(+1.08%) |
Jul 24, 2018 | 2.330 | 2.346 | 2.288 | 2.288 | 14,083,100 | -0.02(-0.72%) |
Jul 23, 2018 | 2.313 | 2.338 | 2.288 | 2.305 | 9,603,073 | -0.04(-1.76%) |
Jul 20, 2018 | 2.321 | 2.346 | 2.297 | 2.346 | 16,556,440 | +0.06(+2.53%) |
Jul 19, 2018 | 2.305 | 2.329 | 2.230 | 2.288 | 27,465,682 | -0.06(-2.46%) |
Jul 18, 2018 | 2.371 | 2.379 | 2.321 | 2.346 | 11,697,909 | -0.02(-1.05%) |
Jul 17, 2018 | 2.371 | 2.420 | 2.354 | 2.371 | 17,534,458 | -0.04(-1.71%) |
Jul 16, 2018 | 2.404 | 2.445 | 2.396 | 2.412 | 9,284,230 | +0.01(+0.34%) |
Jul 13, 2018 | 2.396 | 2.429 | 2.379 | 2.404 | 11,062,161 | +0.01(+0.34%) |
Jul 12, 2018 | 2.445 | 2.445 | 2.396 | 2.396 | 11,624,394 | +0.00(+0.00%) |
Jul 11, 2018 | 2.495 | 2.535 | 2.387 | 2.396 | 20,212,222 | -0.13(-5.23%) |
Jul 10, 2018 | 2.520 | 2.544 | 2.478 | 2.528 | 9,351,043 | -0.02(-0.65%) |
Jul 09, 2018 | 2.602 | 2.615 | 2.532 | 2.544 | 15,576,361 | -0.02(-0.65%) |
Jul 06, 2018 | 2.594 | 2.594 | 2.536 | 2.561 | 15,159,852 | -0.03(-1.27%) |
Jul 05, 2018 | 2.536 | 2.602 | 2.511 | 2.594 | 20,388,816 | +0.07(+2.61%) |
Jul 03, 2018 | 2.528 | 2.528 | 2.528 | 0 | +0.15(+6.25%) | |
Jul 02, 2018 | 2.387 | 2.396 | 2.338 | 2.379 | 13,431,447 | -0.02(-0.69%) |
Jun 29, 2018 | 2.453 | 2.387 | 2.396 | 12,731,118 | +0.02(+0.69%) | |
Jun 28, 2018 | 2.396 | 2.420 | 2.354 | 2.379 | 11,084,321 | -0.01(-0.29%) |
Jun 27, 2018 | 2.435 | 2.444 | 2.386 | 2.386 | 9,678,460 | -0.05(-2.03%) |
Jun 26, 2018 | 2.435 | 2.444 | 2.361 | 2.435 | 16,049,683 | -0.02(-0.67%) |
Jun 25, 2018 | 2.485 | 2.501 | 2.444 | 2.452 | 10,837,376 | -0.03(-1.32%) |
Jun 22, 2018 | 2.460 | 2.493 | 2.444 | 2.485 | 9,848,359 | +0.04(+1.68%) |
Jun 21, 2018 | 2.468 | 2.501 | 2.435 | 2.444 | 15,586,352 | -0.03(-1.33%) |
Jun 20, 2018 | 2.509 | 2.534 | 2.460 | 2.477 | 13,333,097 | -0.02(-0.99%) |
Jun 19, 2018 | 2.444 | 2.542 | 2.435 | 2.501 | 20,192,372 | +0.04(+1.67%) |
Jun 18, 2018 | 2.444 | 2.484 | 2.427 | 2.460 | 8,931,647 | +0.02(+1.01%) |
Jun 15, 2018 | 2.592 | 2.427 | 2.435 | 26,333,818 | -0.16(-6.03%) | |
Jun 14, 2018 | 2.509 | 2.608 | 2.493 | 2.592 | 20,329,142 | +0.12(+5.00%) |
Jun 13, 2018 | 2.452 | 2.501 | 2.411 | 2.468 | 13,040,377 | +0.00(+0.00%) |
Jun 12, 2018 | 2.468 | 2.497 | 2.444 | 2.468 | 10,206,597 | +0.00(+0.00%) |
Jun 11, 2018 | 2.394 | 2.485 | 2.386 | 2.468 | 12,537,335 | +0.06(+2.39%) |
Jun 08, 2018 | 2.394 | 2.411 | 2.370 | 2.411 | 5,119,248 | +0.02(+0.69%) |
Jun 07, 2018 | 2.411 | 2.411 | 2.357 | 2.394 | 8,353,184 | -0.01(-0.34%) |
Jun 06, 2018 | 2.370 | 2.403 | 8,775,383 | +0.02(+1.04%) | ||
Jun 05, 2018 | 2.328 | 2.394 | 2.320 | 2.378 | 12,108,823 | +0.05(+2.12%) |
Jun 04, 2018 | 2.370 | 2.386 | 2.320 | 2.328 | 8,127,291 | -0.03(-1.39%) |
Jun 01, 2018 | 2.386 | 2.409 | 2.353 | 2.361 | 10,645,937 | -0.03(-1.37%) |
May 31, 2018 | 2.394 | 2.419 | 2.378 | 2.394 | 10,862,633 | +0.00(+0.00%) |
May 30, 2018 | 2.370 | 2.427 | 2.364 | 2.394 | 8,907,859 | +0.03(+1.39%) |
May 29, 2018 | 2.328 | 2.386 | 2.312 | 2.361 | 8,036,254 | +0.00(+0.00%) |
May 25, 2018 | 2.361 | 2.361 | 2.361 | 0 | -0.02(-1.03%) | |
May 24, 2018 | 2.337 | 2.403 | 2.325 | 2.386 | 10,534,002 | +0.07(+3.20%) |
May 23, 2018 | 2.312 | 2.337 | 2.287 | 2.312 | 8,482,883 | +0.00(+0.00%) |
May 22, 2018 | 2.361 | 2.370 | 2.304 | 2.312 | 10,221,594 | -0.05(-2.09%) |
May 21, 2018 | 2.320 | 2.370 | 2.297 | 2.361 | 6,456,310 | +0.05(+2.14%) |
May 18, 2018 | 2.279 | 2.320 | 2.279 | 2.312 | 6,059,477 | +0.01(+0.36%) |
May 17, 2018 | 2.296 | 2.320 | 2.279 | 2.304 | 6,840,296 | +0.01(+0.36%) |
May 16, 2018 | 2.328 | 2.345 | 2.287 | 2.296 | 11,930,448 | -0.02(-1.06%) |
May 15, 2018 | 2.345 | 2.370 | 2.296 | 2.320 | 11,840,221 | -0.08(-3.42%) |
May 14, 2018 | 2.427 | 2.435 | 2.403 | 2.403 | 8,346,925 | -0.01(-0.34%) |
May 11, 2018 | 2.460 | 2.468 | 2.386 | 2.411 | 8,896,171 | -0.04(-1.68%) |
May 10, 2018 | 2.452 | 2.478 | 2.419 | 2.452 | 15,600,346 | +0.02(+1.02%) |
May 09, 2018 | 2.419 | 2.460 | 2.411 | 2.427 | 8,828,225 | +0.00(+0.00%) |
May 08, 2018 | 2.403 | 2.460 | 2.354 | 2.427 | 8,416,592 | +0.02(+1.03%) |
May 07, 2018 | 2.403 | 2.452 | 2.398 | 2.403 | 8,141,526 | -0.01(-0.34%) |
May 04, 2018 | 2.477 | 2.493 | 2.394 | 2.411 | 11,248,154 | -0.07(-2.66%) |
May 03, 2018 | 2.501 | 2.526 | 2.452 | 2.477 | 19,103,646 | +0.04(+1.69%) |
May 02, 2018 | 2.361 | 2.501 | 2.353 | 2.435 | 19,104,346 | +0.09(+3.86%) |