Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.623 | 2.664 | 2.599 | 2.599 | 15,936,822 | -0.02(-0.62%) |
Apr 29, 2019 | 2.656 | 2.672 | 2.607 | 2.615 | 8,472,391 | -0.07(-2.74%) |
Apr 26, 2019 | 2.623 | 2.705 | 2.623 | 2.689 | 11,772,551 | +0.08(+3.13%) |
Apr 25, 2019 | 2.656 | 2.672 | 2.574 | 2.607 | 12,699,239 | -0.04(-1.54%) |
Apr 24, 2019 | 2.599 | 2.672 | 2.574 | 2.648 | 12,101,997 | +0.07(+2.86%) |
Apr 23, 2019 | 2.533 | 2.640 | 2.533 | 2.574 | 10,604,757 | -0.02(-0.63%) |
Apr 22, 2019 | 2.640 | 2.656 | 2.574 | 2.591 | 8,660,843 | -0.05(-1.86%) |
Apr 18, 2019 | 2.729 | 2.746 | 2.623 | 2.640 | 12,376,194 | -0.11(-3.87%) |
Apr 17, 2019 | 2.828 | 2.844 | 2.721 | 2.746 | 11,105,673 | -0.08(-2.89%) |
Apr 16, 2019 | 2.787 | 2.844 | 2.779 | 2.828 | 8,232,270 | -0.03(-1.14%) |
Apr 15, 2019 | 2.803 | 2.877 | 2.791 | 2.860 | 8,024,587 | +0.02(+0.86%) |
Apr 12, 2019 | 2.860 | 2.877 | 2.819 | 2.836 | 9,719,214 | +0.00(+0.00%) |
Apr 11, 2019 | 2.819 | 2.908 | 2.811 | 2.836 | 10,499,597 | -0.04(-1.42%) |
Apr 10, 2019 | 2.917 | 2.958 | 2.877 | 2.877 | 7,171,872 | -0.07(-2.22%) |
Apr 09, 2019 | 2.926 | 2.942 | 2.893 | 2.942 | 6,826,199 | +0.04(+1.41%) |
Apr 08, 2019 | 2.901 | 2.926 | 2.868 | 2.901 | 10,031,638 | +0.04(+1.43%) |
Apr 05, 2019 | 2.844 | 2.877 | 2.803 | 2.860 | 10,361,402 | +0.02(+0.86%) |
Apr 04, 2019 | 2.721 | 2.852 | 2.697 | 2.836 | 9,197,968 | +0.07(+2.36%) |
Apr 03, 2019 | 2.746 | 2.807 | 2.721 | 2.770 | 13,860,723 | +0.02(+0.89%) |
Apr 02, 2019 | 2.738 | 2.779 | 2.721 | 2.746 | 9,342,555 | +0.02(+0.60%) |
Apr 01, 2019 | 2.828 | 2.844 | 2.697 | 2.729 | 11,719,948 | -0.08(-2.91%) |
Mar 29, 2019 | 2.828 | 2.868 | 2.795 | 2.811 | 11,291,400 | +0.01(+0.29%) |
Mar 28, 2019 | 2.852 | 2.852 | 2.754 | 2.803 | 10,727,469 | -0.09(-3.11%) |
Mar 27, 2019 | 2.942 | 2.958 | 2.893 | 2.893 | 11,903,028 | -0.06(-1.94%) |
Mar 26, 2019 | 2.917 | 2.975 | 2.901 | 2.950 | 8,725,243 | -0.01(-0.28%) |
Mar 25, 2019 | 2.860 | 2.975 | 2.860 | 2.958 | 13,555,153 | +0.11(+4.02%) |
Mar 22, 2019 | 2.819 | 2.868 | 2.799 | 2.844 | 12,175,755 | +0.02(+0.58%) |
Mar 21, 2019 | 2.803 | 2.836 | 2.746 | 2.828 | 11,999,487 | +0.02(+0.87%) |
Mar 20, 2019 | 2.705 | 2.828 | 2.650 | 2.803 | 13,483,723 | +0.09(+3.31%) |
Mar 19, 2019 | 2.738 | 2.754 | 2.689 | 2.713 | 8,885,757 | +0.01(+0.30%) |
Mar 18, 2019 | 2.779 | 2.795 | 2.697 | 2.705 | 10,534,177 | -0.06(-2.07%) |
Mar 15, 2019 | 2.779 | 2.795 | 2.689 | 2.762 | 24,776,616 | +0.02(+0.60%) |
Mar 14, 2019 | 2.746 | 2.774 | 2.721 | 2.746 | 8,304,682 | -0.07(-2.61%) |
Mar 13, 2019 | 2.860 | 2.901 | 2.803 | 2.819 | 12,575,583 | -0.01(-0.29%) |
Mar 12, 2019 | 2.754 | 2.844 | 2.746 | 2.828 | 13,213,057 | +0.10(+3.59%) |
Mar 11, 2019 | 2.746 | 2.754 | 2.672 | 2.729 | 12,335,250 | -0.02(-0.60%) |
Mar 08, 2019 | 2.648 | 2.762 | 2.623 | 2.746 | 15,939,432 | +0.18(+7.01%) |
Mar 07, 2019 | 2.582 | 2.631 | 2.558 | 2.566 | 13,628,867 | -0.02(-0.95%) |
Mar 06, 2019 | 2.672 | 2.689 | 2.591 | 2.591 | 10,234,319 | -0.07(-2.46%) |
Mar 05, 2019 | 2.648 | 2.680 | 2.607 | 2.656 | 10,974,209 | +0.01(+0.31%) |
Mar 04, 2019 | 2.607 | 2.680 | 2.550 | 2.648 | 28,379,594 | +0.02(+0.93%) |
Mar 01, 2019 | 2.680 | 2.762 | 2.611 | 2.623 | 15,918,507 | -0.10(-3.60%) |
Feb 28, 2019 | 2.754 | 2.779 | 2.713 | 2.721 | 11,683,445 | -0.03(-1.19%) |
Feb 27, 2019 | 2.811 | 2.828 | 2.729 | 2.754 | 20,761,898 | -0.07(-2.60%) |
Feb 26, 2019 | 2.868 | 2.901 | 2.795 | 2.828 | 22,438,312 | -0.06(-1.98%) |
Feb 25, 2019 | 2.958 | 2.991 | 2.868 | 2.885 | 17,467,436 | -0.08(-2.75%) |
Feb 22, 2019 | 3.024 | 3.040 | 2.958 | 2.966 | 15,662,146 | -0.02(-0.55%) |
Feb 21, 2019 | 3.073 | 3.105 | 2.950 | 2.983 | 27,598,236 | -0.12(-3.95%) |
Feb 20, 2019 | 3.089 | 3.130 | 3.040 | 3.105 | 24,807,522 | +0.02(+0.80%) |
Feb 19, 2019 | 2.877 | 3.114 | 2.860 | 3.081 | 31,325,486 | +0.23(+8.02%) |
Feb 15, 2019 | 2.697 | 2.852 | 2.640 | 2.852 | 18,921,422 | +0.19(+7.06%) |
Feb 14, 2019 | 2.631 | 2.746 | 2.607 | 2.664 | 29,146,012 | +0.04(+1.56%) |
Feb 13, 2019 | 2.631 | 2.680 | 2.582 | 2.623 | 11,806,633 | -0.01(-0.31%) |
Feb 12, 2019 | 2.738 | 2.738 | 2.591 | 2.631 | 17,299,234 | -0.09(-3.30%) |
Feb 11, 2019 | 2.762 | 2.779 | 2.713 | 2.721 | 8,285,814 | -0.06(-2.06%) |
Feb 08, 2019 | 2.721 | 2.803 | 2.721 | 2.779 | 10,525,008 | +0.06(+2.10%) |
Feb 07, 2019 | 2.762 | 2.787 | 2.689 | 2.721 | 13,027,762 | -0.04(-1.48%) |
Feb 06, 2019 | 2.779 | 2.836 | 2.738 | 2.762 | 20,686,520 | -0.05(-1.74%) |
Feb 05, 2019 | 2.729 | 2.811 | 2.713 | 2.811 | 10,838,441 | +0.08(+2.99%) |
Feb 04, 2019 | 2.713 | 2.754 | 2.705 | 2.729 | 8,770,520 | -0.02(-0.89%) |
Feb 01, 2019 | 2.738 | 2.762 | 2.689 | 2.754 | 11,435,672 | +0.01(+0.30%) |
Jan 31, 2019 | 2.729 | 2.779 | 2.705 | 2.746 | 16,739,765 | +0.02(+0.90%) |
Jan 30, 2019 | 2.640 | 2.795 | 2.640 | 2.721 | 23,261,282 | +0.06(+2.15%) |
Jan 29, 2019 | 2.680 | 2.697 | 2.623 | 2.664 | 18,312,206 | +0.02(+0.62%) |
Jan 28, 2019 | 2.648 | 2.672 | 2.623 | 2.648 | 10,616,038 | +0.01(+0.31%) |
Jan 25, 2019 | 2.623 | 2.689 | 2.574 | 2.640 | 14,701,678 | +0.07(+2.87%) |
Jan 24, 2019 | 2.542 | 2.574 | 2.533 | 2.566 | 6,249,385 | +0.02(+0.64%) |
Jan 23, 2019 | 2.574 | 2.580 | 2.517 | 2.550 | 9,875,183 | -0.02(-0.64%) |
Jan 22, 2019 | 2.574 | 2.591 | 2.517 | 2.566 | 15,776,269 | +0.03(+1.29%) |
Jan 18, 2019 | 2.550 | 2.623 | 2.517 | 2.533 | 18,049,426 | -0.05(-1.90%) |
Jan 17, 2019 | 2.542 | 2.582 | 2.525 | 2.582 | 12,064,393 | +0.02(+0.96%) |
Jan 16, 2019 | 2.517 | 2.591 | 2.517 | 2.558 | 9,731,419 | +0.02(+0.97%) |
Jan 15, 2019 | 2.599 | 2.607 | 2.517 | 2.533 | 16,525,667 | -0.05(-1.90%) |
Jan 14, 2019 | 2.640 | 2.648 | 2.558 | 2.582 | 12,210,401 | -0.02(-0.94%) |
Jan 11, 2019 | 2.591 | 2.631 | 2.562 | 2.607 | 12,380,721 | +0.02(+0.95%) |
Jan 10, 2019 | 2.623 | 2.648 | 2.550 | 2.582 | 12,880,662 | -0.05(-1.86%) |
Jan 09, 2019 | 2.599 | 2.672 | 2.582 | 2.631 | 13,067,538 | +0.00(+0.00%) |
Jan 08, 2019 | 2.599 | 2.640 | 2.542 | 2.631 | 22,059,392 | +0.03(+1.26%) |
Jan 07, 2019 | 2.656 | 2.680 | 2.591 | 2.599 | 11,427,148 | -0.05(-1.85%) |
Jan 04, 2019 | 2.623 | 2.664 | 2.574 | 2.648 | 13,108,200 | +0.01(+0.31%) |
Jan 03, 2019 | 2.672 | 2.680 | 2.607 | 2.640 | 16,336,095 | -0.01(-0.31%) |
Jan 02, 2019 | 2.656 | 2.705 | 2.615 | 2.648 | 13,212,104 | +0.00(+0.00%) |
Dec 31, 2018 | 2.607 | 2.648 | 2.550 | 2.648 | 11,916,701 | +0.05(+1.89%) |
Dec 28, 2018 | 2.631 | 2.689 | 2.574 | 2.599 | 17,391,820 | -0.05(-1.85%) |
Dec 27, 2018 | 2.623 | 2.697 | 2.591 | 2.648 | 26,411,004 | +0.08(+3.18%) |
Dec 26, 2018 | 2.746 | 2.754 | 2.509 | 2.566 | 19,750,368 | -0.13(-4.85%) |
Dec 24, 2018 | 2.599 | 2.729 | 2.558 | 2.697 | 18,021,036 | +0.15(+5.77%) |
Dec 21, 2018 | 2.550 | 2.623 | 2.443 | 2.550 | 168,588,944 | -0.02(-0.64%) |
Dec 20, 2018 | 2.460 | 2.582 | 2.386 | 2.566 | 45,298,108 | +0.22(+9.41%) |
Dec 19, 2018 | 2.443 | 2.623 | 2.329 | 2.345 | 46,461,348 | -0.17(-6.82%) |
Dec 18, 2018 | 2.452 | 2.550 | 2.427 | 2.517 | 37,548,288 | +0.06(+2.33%) |
Dec 17, 2018 | 2.370 | 2.468 | 2.345 | 2.460 | 31,491,500 | +0.11(+4.51%) |
Dec 14, 2018 | 2.321 | 2.370 | 2.264 | 2.354 | 19,286,936 | -0.02(-0.69%) |
Dec 13, 2018 | 2.354 | 2.378 | 2.329 | 2.370 | 9,581,827 | +0.01(+0.35%) |
Dec 12, 2018 | 2.321 | 2.386 | 2.313 | 2.362 | 12,066,906 | +0.04(+1.76%) |
Dec 11, 2018 | 2.354 | 2.378 | 2.296 | 2.321 | 11,169,874 | -0.02(-0.70%) |
Dec 10, 2018 | 2.329 | 2.403 | 2.288 | 2.337 | 18,536,728 | +0.01(+0.35%) |
Dec 07, 2018 | 2.345 | 2.394 | 2.313 | 2.329 | 28,694,478 | +0.02(+1.06%) |
Dec 06, 2018 | 2.272 | 2.325 | 2.255 | 2.305 | 25,411,956 | +0.02(+0.71%) |
Dec 04, 2018 | 2.329 | 2.419 | 2.255 | 2.288 | 35,278,496 | -0.02(-1.06%) |
Dec 03, 2018 | 2.280 | 2.345 | 2.239 | 2.313 | 13,421,513 | +0.10(+4.43%) |
Nov 30, 2018 | 2.215 | 2.280 | 2.174 | 2.215 | 17,446,518 | -0.02(-0.73%) |
Nov 29, 2018 | 2.247 | 2.321 | 2.223 | 2.231 | 15,138,333 | +0.02(+0.74%) |
Nov 28, 2018 | 2.108 | 2.272 | 2.084 | 2.215 | 15,651,297 | +0.11(+5.04%) |
Nov 27, 2018 | 2.157 | 2.174 | 2.043 | 2.108 | 12,330,396 | -0.06(-2.64%) |
Nov 26, 2018 | 2.198 | 2.247 | 2.149 | 2.166 | 10,248,916 | -0.05(-2.21%) |
Nov 23, 2018 | 2.166 | 2.231 | 2.137 | 2.215 | 8,127,693 | +0.02(+0.74%) |
Nov 21, 2018 | 2.198 | 2.198 | 2.198 | 0 | +0.07(+3.06%) | |
Nov 20, 2018 | 2.117 | 2.149 | 2.035 | 2.133 | 13,994,382 | +0.02(+1.16%) |
Nov 19, 2018 | 2.117 | 2.182 | 2.092 | 2.108 | 12,281,548 | +0.02(+0.78%) |
Nov 16, 2018 | 2.051 | 2.117 | 2.039 | 2.092 | 17,726,130 | +0.07(+3.64%) |
Nov 15, 2018 | 2.018 | 2.043 | 1.961 | 2.018 | 13,640,840 | +0.01(+0.41%) |
Nov 14, 2018 | 1.994 | 2.043 | 1.945 | 2.010 | 29,032,554 | +0.02(+1.23%) |
Nov 13, 2018 | 2.059 | 2.092 | 1.978 | 1.986 | 21,054,554 | -0.07(-3.57%) |
Nov 12, 2018 | 2.100 | 2.125 | 2.059 | 2.059 | 14,301,553 | -0.06(-2.70%) |
Nov 09, 2018 | 2.141 | 2.149 | 2.076 | 2.117 | 18,298,568 | -0.06(-2.63%) |
Nov 08, 2018 | 2.125 | 2.223 | 2.051 | 2.174 | 30,192,818 | -0.01(-0.37%) |
Nov 07, 2018 | 2.223 | 2.239 | 2.149 | 2.182 | 21,462,240 | -0.02(-1.11%) |
Nov 06, 2018 | 2.247 | 2.255 | 2.190 | 2.206 | 11,427,976 | -0.03(-1.46%) |
Nov 05, 2018 | 2.247 | 2.313 | 2.198 | 2.239 | 16,301,955 | -0.01(-0.36%) |
Nov 02, 2018 | 2.264 | 2.288 | 2.223 | 2.247 | 13,997,449 | -0.01(-0.36%) |
Nov 01, 2018 | 2.174 | 2.304 | 2.174 | 2.255 | 27,317,220 | +0.14(+6.56%) |
Oct 31, 2018 | 2.141 | 2.174 | 2.108 | 2.117 | 15,690,120 | -0.07(-3.36%) |
Oct 30, 2018 | 2.133 | 2.198 | 2.112 | 2.190 | 20,667,772 | +0.04(+1.90%) |
Oct 29, 2018 | 2.141 | 2.239 | 2.100 | 2.149 | 15,637,912 | -0.01(-0.38%) |
Oct 26, 2018 | 2.149 | 2.247 | 2.133 | 2.157 | 21,474,388 | +0.03(+1.54%) |
Oct 25, 2018 | 2.231 | 2.272 | 2.108 | 2.125 | 22,850,734 | -0.13(-5.80%) |
Oct 24, 2018 | 2.305 | 2.329 | 2.231 | 2.255 | 16,182,224 | -0.05(-2.13%) |
Oct 23, 2018 | 2.362 | 2.394 | 2.288 | 2.305 | 21,645,264 | +0.00(+0.00%) |
Oct 22, 2018 | 2.362 | 2.370 | 2.272 | 2.305 | 19,906,682 | -0.09(-3.75%) |
Oct 19, 2018 | 2.354 | 2.411 | 2.337 | 2.394 | 22,249,224 | +0.07(+2.81%) |
Oct 18, 2018 | 2.329 | 2.398 | 2.309 | 2.329 | 14,158,285 | -0.01(-0.35%) |
Oct 17, 2018 | 2.370 | 2.419 | 2.328 | 2.337 | 15,030,459 | -0.02(-1.04%) |
Oct 16, 2018 | 2.394 | 2.411 | 2.325 | 2.362 | 13,832,441 | -0.01(-0.34%) |
Oct 15, 2018 | 2.403 | 2.468 | 2.321 | 2.370 | 17,991,712 | +0.02(+0.69%) |
Oct 12, 2018 | 2.411 | 2.411 | 2.292 | 2.354 | 15,107,205 | -0.07(-2.70%) |
Oct 11, 2018 | 2.362 | 2.460 | 2.341 | 2.419 | 25,105,394 | +0.11(+4.59%) |
Oct 10, 2018 | 2.231 | 2.362 | 2.198 | 2.313 | 21,110,892 | +0.07(+3.28%) |
Oct 09, 2018 | 2.280 | 2.296 | 2.218 | 2.239 | 13,835,035 | -0.04(-1.79%) |
Oct 08, 2018 | 2.215 | 2.288 | 2.194 | 2.280 | 10,393,093 | +0.02(+1.09%) |
Oct 05, 2018 | 2.272 | 2.313 | 2.251 | 2.255 | 15,934,048 | +0.01(+0.36%) |
Oct 04, 2018 | 2.272 | 2.313 | 2.231 | 2.247 | 16,777,696 | -0.02(-1.08%) |
Oct 03, 2018 | 2.313 | 2.317 | 2.235 | 2.272 | 10,967,915 | -0.02(-1.07%) |
Oct 02, 2018 | 2.288 | 2.349 | 2.280 | 2.296 | 18,545,942 | +0.05(+2.18%) |
Oct 01, 2018 | 2.206 | 2.280 | 2.182 | 2.247 | 16,010,090 | +0.04(+1.85%) |
Sep 28, 2018 | 2.255 | 2.288 | 2.198 | 2.206 | 18,662,124 | -0.02(-1.10%) |
Sep 27, 2018 | 2.272 | 2.296 | 2.223 | 2.231 | 22,507,264 | -0.08(-3.53%) |
Sep 26, 2018 | 2.427 | 2.427 | 2.268 | 2.313 | 20,822,422 | -0.11(-4.71%) |
Sep 25, 2018 | 2.419 | 2.476 | 2.411 | 2.427 | 8,995,007 | +0.02(+1.02%) |
Sep 24, 2018 | 2.443 | 2.476 | 2.394 | 2.403 | 12,036,842 | -0.01(-0.34%) |
Sep 21, 2018 | 2.411 | 2.476 | 2.370 | 2.411 | 28,604,292 | -0.05(-1.99%) |
Sep 20, 2018 | 2.509 | 2.525 | 2.403 | 2.460 | 9,919,711 | -0.02(-0.66%) |
Sep 19, 2018 | 2.460 | 2.525 | 2.443 | 2.476 | 12,211,217 | +0.02(+0.66%) |
Sep 18, 2018 | 2.484 | 2.509 | 2.435 | 2.460 | 8,838,010 | +0.00(+0.00%) |
Sep 17, 2018 | 2.386 | 2.492 | 2.370 | 2.460 | 17,116,872 | +0.10(+4.15%) |
Sep 14, 2018 | 2.370 | 2.427 | 2.337 | 2.362 | 17,943,088 | +0.01(+0.35%) |
Sep 13, 2018 | 2.345 | 2.378 | 2.272 | 2.354 | 13,999,954 | +0.05(+2.13%) |
Sep 12, 2018 | 2.215 | 2.354 | 2.202 | 2.305 | 12,877,770 | +0.07(+3.30%) |
Sep 11, 2018 | 2.223 | 2.247 | 2.182 | 2.231 | 8,716,869 | -0.01(-0.36%) |
Sep 10, 2018 | 2.305 | 2.337 | 2.223 | 2.239 | 9,117,074 | -0.07(-3.18%) |
Sep 07, 2018 | 2.280 | 2.337 | 2.247 | 2.313 | 7,702,464 | +0.02(+1.07%) |
Sep 06, 2018 | 2.321 | 2.378 | 2.276 | 2.288 | 7,438,080 | +0.00(+0.00%) |
Sep 05, 2018 | 2.329 | 2.337 | 2.272 | 2.288 | 6,218,066 | -0.02(-1.06%) |
Sep 04, 2018 | 2.427 | 2.443 | 2.296 | 2.313 | 11,805,586 | -0.14(-5.67%) |
Aug 31, 2018 | 2.452 | 2.452 | 2.452 | 0 | +0.01(+0.33%) | |
Aug 30, 2018 | 2.452 | 2.468 | 2.427 | 2.443 | 6,309,947 | -0.03(-1.32%) |
Aug 29, 2018 | 2.427 | 2.492 | 2.427 | 2.476 | 6,849,738 | +0.05(+2.02%) |
Aug 28, 2018 | 2.501 | 2.517 | 2.415 | 2.427 | 8,543,165 | -0.04(-1.66%) |
Aug 27, 2018 | 2.452 | 2.517 | 2.452 | 2.468 | 7,365,015 | +0.02(+1.00%) |
Aug 24, 2018 | 2.386 | 2.492 | 2.378 | 2.443 | 10,974,833 | +0.08(+3.46%) |
Aug 23, 2018 | 2.394 | 2.394 | 2.329 | 2.362 | 9,494,099 | -0.02(-0.69%) |
Aug 22, 2018 | 2.362 | 2.403 | 2.345 | 2.378 | 7,967,010 | +0.03(+1.39%) |
Aug 21, 2018 | 2.345 | 2.370 | 2.305 | 2.345 | 9,006,770 | +0.00(+0.00%) |
Aug 20, 2018 | 2.345 | 2.390 | 2.305 | 2.345 | 15,884,641 | -0.02(-0.69%) |
Aug 17, 2018 | 2.313 | 2.435 | 2.309 | 2.362 | 17,697,496 | +0.07(+2.85%) |
Aug 16, 2018 | 2.354 | 2.394 | 2.282 | 2.296 | 13,253,943 | -0.04(-1.75%) |
Aug 15, 2018 | 2.476 | 2.484 | 2.272 | 2.337 | 20,531,946 | -0.18(-7.14%) |
Aug 14, 2018 | 2.550 | 2.566 | 2.501 | 2.517 | 6,467,119 | -0.02(-0.96%) |
Aug 13, 2018 | 2.558 | 2.574 | 2.501 | 2.542 | 13,332,919 | -0.03(-1.27%) |
Aug 10, 2018 | 2.656 | 2.656 | 2.566 | 2.574 | 11,090,227 | -0.07(-2.78%) |
Aug 09, 2018 | 2.697 | 2.729 | 2.623 | 2.648 | 9,428,945 | -0.05(-1.82%) |
Aug 08, 2018 | 2.729 | 2.738 | 2.672 | 2.697 | 8,038,860 | -0.02(-0.60%) |
Aug 07, 2018 | 2.819 | 2.819 | 2.713 | 2.713 | 8,042,414 | -0.07(-2.64%) |
Aug 06, 2018 | 2.787 | 2.828 | 2.787 | 2.787 | 3,676,672 | -0.02(-0.58%) |
Aug 03, 2018 | 2.819 | 2.877 | 2.795 | 2.803 | 7,102,860 | +0.01(+0.29%) |
Aug 02, 2018 | 2.885 | 2.901 | 2.779 | 2.795 | 10,942,779 | -0.12(-4.20%) |
Aug 01, 2018 | 2.917 | 2.958 | 2.909 | 2.917 | 4,565,147 | -0.02(-0.83%) |
Jul 31, 2018 | 2.942 | 2.966 | 2.926 | 2.942 | 7,759,329 | +0.00(+0.00%) |
Jul 30, 2018 | 2.934 | 2.966 | 2.917 | 2.942 | 6,019,555 | +0.01(+0.28%) |
Jul 27, 2018 | 2.950 | 2.991 | 2.926 | 2.934 | 6,282,504 | +0.00(+0.00%) |
Jul 26, 2018 | 2.975 | 3.007 | 2.934 | 2.934 | 9,010,324 | -0.07(-2.45%) |
Jul 25, 2018 | 3.007 | 3.021 | 2.942 | 3.007 | 7,366,176 | +0.01(+0.27%) |
Jul 24, 2018 | 2.999 | 3.024 | 2.983 | 2.999 | 8,370,870 | +0.02(+0.82%) |
Jul 23, 2018 | 2.983 | 3.007 | 2.950 | 2.975 | 5,924,037 | -0.04(-1.36%) |
Jul 20, 2018 | 3.007 | 3.048 | 2.991 | 3.015 | 7,080,059 | +0.04(+1.37%) |
Jul 19, 2018 | 2.983 | 3.065 | 2.966 | 2.975 | 10,329,883 | -0.06(-1.89%) |
Jul 18, 2018 | 3.056 | 3.093 | 3.024 | 3.032 | 5,827,886 | -0.04(-1.33%) |
Jul 17, 2018 | 3.032 | 3.097 | 3.015 | 3.073 | 6,489,034 | +0.02(+0.80%) |
Jul 16, 2018 | 3.056 | 3.094 | 3.048 | 3.048 | 3,880,374 | -0.03(-1.06%) |
Jul 13, 2018 | 3.048 | 3.114 | 3.024 | 3.081 | 3,974,050 | -0.02(-0.53%) |
Jul 12, 2018 | 3.097 | 3.157 | 3.081 | 3.097 | 5,510,412 | +0.01(+0.26%) |
Jul 11, 2018 | 3.130 | 3.171 | 3.056 | 3.089 | 6,241,406 | -0.09(-2.83%) |
Jul 10, 2018 | 3.154 | 3.187 | 3.130 | 3.179 | 3,522,228 | +0.01(+0.26%) |
Jul 09, 2018 | 3.228 | 3.236 | 3.171 | 3.171 | 6,713,374 | -0.04(-1.27%) |
Jul 06, 2018 | 3.146 | 3.216 | 3.146 | 3.212 | 7,898,707 | +0.05(+1.55%) |
Jul 05, 2018 | 3.163 | 3.179 | 3.130 | 3.163 | 10,690,659 | +0.02(+0.78%) |
Jul 03, 2018 | 3.138 | 3.138 | 3.138 | 0 | +0.10(+3.23%) | |
Jul 02, 2018 | 3.032 | 3.122 | 3.024 | 3.040 | 4,942,319 | -0.03(-1.06%) |
Jun 29, 2018 | 3.007 | 3.097 | 3.007 | 3.073 | 8,334,864 | +0.07(+2.45%) |
Jun 28, 2018 | 2.991 | 3.024 | 2.975 | 2.999 | 5,160,916 | +0.00(+0.00%) |
Jun 27, 2018 | 3.007 | 3.081 | 2.991 | 2.999 | 8,223,571 | -0.06(-1.87%) |
Jun 26, 2018 | 2.983 | 3.089 | 2.966 | 3.056 | 8,412,820 | +0.06(+1.91%) |
Jun 25, 2018 | 3.040 | 3.061 | 2.995 | 2.999 | 6,070,473 | -0.04(-1.34%) |
Jun 22, 2018 | 3.040 | 3.089 | 3.032 | 3.040 | 6,183,783 | +0.02(+0.81%) |
Jun 21, 2018 | 3.007 | 3.065 | 3.007 | 3.015 | 5,563,921 | -0.01(-0.27%) |
Jun 20, 2018 | 3.032 | 3.073 | 3.015 | 3.024 | 4,881,780 | -0.02(-0.80%) |
Jun 19, 2018 | 3.024 | 3.089 | 3.015 | 3.048 | 5,367,437 | +0.00(+0.00%) |
Jun 18, 2018 | 3.015 | 3.065 | 3.007 | 3.048 | 4,839,150 | +0.01(+0.27%) |
Jun 15, 2018 | 3.056 | 3.097 | 3.040 | 23,094,680 | -0.06(-1.85%) | |
Jun 14, 2018 | 3.073 | 3.105 | 3.048 | 3.097 | 7,108,552 | +0.06(+1.88%) |
Jun 13, 2018 | 3.032 | 3.073 | 2.991 | 3.040 | 7,379,785 | +0.01(+0.27%) |
Jun 12, 2018 | 2.966 | 3.065 | 2.966 | 3.032 | 8,199,524 | +0.06(+1.92%) |
Jun 11, 2018 | 2.917 | 2.991 | 2.917 | 2.975 | 7,370,742 | +0.05(+1.68%) |
Jun 08, 2018 | 2.893 | 2.934 | 2.885 | 2.926 | 5,044,427 | +0.02(+0.85%) |
Jun 07, 2018 | 2.917 | 2.934 | 2.885 | 2.901 | 7,997,420 | -0.02(-0.84%) |
Jun 06, 2018 | 2.901 | 2.926 | 10,023,852 | +0.01(+0.28%) | ||
Jun 05, 2018 | 2.926 | 2.958 | 2.885 | 2.917 | 5,511,946 | +0.02(+0.56%) |
Jun 04, 2018 | 2.942 | 2.950 | 2.901 | 2.901 | 3,609,431 | -0.02(-0.84%) |
Jun 01, 2018 | 2.926 | 2.958 | 2.901 | 2.926 | 8,214,398 | -0.02(-0.56%) |
May 31, 2018 | 2.983 | 2.991 | 2.942 | 2.942 | 4,871,946 | -0.02(-0.83%) |
May 30, 2018 | 2.934 | 2.999 | 2.909 | 2.966 | 5,383,178 | +0.05(+1.68%) |
May 29, 2018 | 2.909 | 2.966 | 2.893 | 2.917 | 8,327,473 | -0.02(-0.83%) |
May 25, 2018 | 2.942 | 2.942 | 2.942 | 0 | -0.03(-1.10%) | |
May 24, 2018 | 2.958 | 2.999 | 2.942 | 2.975 | 5,956,544 | +0.03(+1.11%) |
May 23, 2018 | 2.917 | 2.958 | 2.909 | 2.942 | 5,334,945 | +0.01(+0.28%) |
May 22, 2018 | 2.966 | 2.991 | 2.909 | 2.934 | 7,822,474 | -0.02(-0.83%) |
May 21, 2018 | 2.926 | 2.966 | 2.909 | 2.958 | 7,059,365 | +0.02(+0.84%) |
May 18, 2018 | 2.901 | 2.958 | 2.877 | 2.934 | 9,235,294 | +0.02(+0.84%) |
May 17, 2018 | 2.934 | 2.942 | 2.860 | 2.909 | 10,541,839 | +0.00(+0.00%) |
May 16, 2018 | 2.975 | 2.991 | 2.909 | 2.909 | 9,352,027 | -0.07(-2.20%) |
May 15, 2018 | 2.975 | 2.991 | 2.942 | 2.975 | 14,234,838 | -0.07(-2.15%) |
May 14, 2018 | 3.056 | 3.093 | 3.024 | 3.040 | 8,191,052 | -0.02(-0.53%) |
May 11, 2018 | 3.065 | 3.073 | 3.036 | 3.056 | 8,549,553 | +0.00(+0.00%) |
May 10, 2018 | 3.065 | 3.114 | 3.041 | 3.056 | 13,421,220 | +0.06(+1.91%) |
May 09, 2018 | 3.146 | 3.163 | 2.885 | 2.999 | 31,336,972 | -0.37(-10.92%) |
May 08, 2018 | 3.277 | 3.367 | 3.212 | 3.367 | 12,815,024 | +0.07(+2.23%) |
May 07, 2018 | 3.293 | 3.342 | 3.269 | 3.293 | 8,737,712 | +0.00(+0.00%) |
May 04, 2018 | 3.252 | 3.318 | 3.228 | 3.293 | 10,695,511 | +0.02(+0.50%) |
May 03, 2018 | 3.277 | 3.301 | 3.244 | 3.277 | 8,789,232 | +0.06(+1.78%) |
May 02, 2018 | 3.236 | 3.285 | 3.212 | 3.220 | 10,288,242 | +0.00(+0.00%) |