Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.092 | 2.121 | 2.044 | 2.044 | 4,885,218 | -0.06(-2.78%) |
Apr 29, 2019 | 2.073 | 2.112 | 2.044 | 2.102 | 3,834,697 | -0.01(-0.46%) |
Apr 26, 2019 | 1.995 | 2.131 | 1.995 | 2.112 | 6,418,379 | +0.14(+6.90%) |
Apr 25, 2019 | 2.034 | 2.063 | 1.966 | 1.975 | 6,074,204 | -0.07(-3.33%) |
Apr 24, 2019 | 2.024 | 2.073 | 2.005 | 2.044 | 4,914,936 | +0.01(+0.48%) |
Apr 23, 2019 | 2.005 | 2.073 | 1.975 | 2.034 | 7,787,947 | +0.00(+0.00%) |
Apr 22, 2019 | 2.092 | 2.111 | 2.005 | 2.034 | 7,076,964 | -0.06(-2.79%) |
Apr 18, 2019 | 2.219 | 2.254 | 2.073 | 2.092 | 8,453,333 | -0.15(-6.52%) |
Apr 17, 2019 | 2.238 | 2.248 | 2.209 | 2.238 | 2,779,294 | +0.01(+0.44%) |
Apr 16, 2019 | 2.228 | 2.277 | 2.165 | 2.228 | 4,880,398 | +0.02(+0.88%) |
Apr 15, 2019 | 2.170 | 2.267 | 2.160 | 2.209 | 4,641,852 | +0.04(+1.79%) |
Apr 12, 2019 | 2.228 | 2.248 | 2.151 | 2.170 | 8,501,424 | -0.06(-2.62%) |
Apr 11, 2019 | 2.267 | 2.287 | 2.199 | 2.228 | 5,066,370 | -0.08(-3.38%) |
Apr 10, 2019 | 2.326 | 2.345 | 2.277 | 2.306 | 4,317,406 | -0.03(-1.25%) |
Apr 09, 2019 | 2.384 | 2.394 | 2.297 | 2.336 | 4,376,433 | -0.05(-2.04%) |
Apr 08, 2019 | 2.365 | 2.413 | 2.331 | 2.384 | 5,276,461 | +0.05(+2.08%) |
Apr 05, 2019 | 2.336 | 2.345 | 2.267 | 2.336 | 2,857,340 | +0.00(+0.00%) |
Apr 04, 2019 | 2.228 | 2.350 | 2.209 | 2.336 | 3,943,845 | +0.10(+4.35%) |
Apr 03, 2019 | 2.190 | 2.316 | 2.170 | 2.238 | 6,357,609 | +0.07(+3.14%) |
Apr 02, 2019 | 2.180 | 2.209 | 2.151 | 2.170 | 3,504,604 | +0.00(+0.00%) |
Apr 01, 2019 | 2.258 | 2.277 | 2.151 | 2.170 | 5,971,366 | -0.07(-3.04%) |
Mar 29, 2019 | 2.306 | 2.316 | 2.238 | 2.238 | 3,683,426 | -0.04(-1.71%) |
Mar 28, 2019 | 2.316 | 2.345 | 2.248 | 2.277 | 4,381,714 | -0.08(-3.31%) |
Mar 27, 2019 | 2.384 | 2.399 | 2.355 | 2.355 | 2,084,328 | -0.04(-1.63%) |
Mar 26, 2019 | 2.365 | 2.404 | 2.326 | 2.394 | 3,022,173 | +0.01(+0.41%) |
Mar 25, 2019 | 2.384 | 2.394 | 2.336 | 2.384 | 5,324,313 | +0.02(+0.82%) |
Mar 22, 2019 | 2.394 | 2.423 | 2.326 | 2.365 | 4,352,701 | -0.03(-1.22%) |
Mar 21, 2019 | 2.413 | 2.462 | 2.316 | 2.394 | 6,169,355 | +0.00(+0.00%) |
Mar 20, 2019 | 2.345 | 2.423 | 2.287 | 2.394 | 5,772,065 | +0.06(+2.50%) |
Mar 19, 2019 | 2.365 | 2.404 | 2.316 | 2.336 | 4,888,431 | +0.00(+0.00%) |
Mar 18, 2019 | 2.404 | 2.428 | 2.287 | 2.336 | 6,030,158 | -0.07(-2.83%) |
Mar 15, 2019 | 2.272 | 2.404 | 2.272 | 2.404 | 16,089,622 | +0.14(+6.01%) |
Mar 14, 2019 | 2.287 | 2.336 | 2.258 | 2.267 | 3,144,214 | -0.09(-3.72%) |
Mar 13, 2019 | 2.336 | 2.384 | 2.306 | 2.355 | 4,454,675 | +0.04(+1.68%) |
Mar 12, 2019 | 2.258 | 2.345 | 2.258 | 2.316 | 4,576,410 | +0.08(+3.48%) |
Mar 11, 2019 | 2.228 | 2.267 | 2.190 | 2.238 | 4,715,014 | +0.00(+0.00%) |
Mar 08, 2019 | 2.258 | 2.287 | 2.170 | 2.238 | 6,574,574 | +0.06(+2.68%) |
Mar 07, 2019 | 2.170 | 2.219 | 2.112 | 2.180 | 5,218,869 | +0.01(+0.45%) |
Mar 06, 2019 | 2.277 | 2.326 | 2.151 | 2.170 | 7,760,393 | -0.12(-5.11%) |
Mar 05, 2019 | 2.258 | 2.336 | 2.199 | 2.287 | 6,301,569 | +0.05(+2.17%) |
Mar 04, 2019 | 2.219 | 2.297 | 2.199 | 2.238 | 9,279,521 | +0.01(+0.55%) |
Mar 01, 2019 | 2.314 | 2.323 | 2.177 | 2.226 | 12,961,685 | -0.11(-4.58%) |
Feb 28, 2019 | 2.352 | 2.372 | 2.304 | 2.333 | 2,859,150 | -0.01(-0.41%) |
Feb 27, 2019 | 2.527 | 2.537 | 2.275 | 2.343 | 11,563,171 | -0.20(-8.02%) |
Feb 26, 2019 | 2.498 | 2.566 | 2.450 | 2.547 | 4,198,240 | +0.05(+1.95%) |
Feb 25, 2019 | 2.527 | 2.615 | 2.498 | 2.498 | 6,601,906 | -0.02(-0.77%) |
Feb 22, 2019 | 2.683 | 2.693 | 2.489 | 2.518 | 5,754,771 | -0.15(-5.47%) |
Feb 21, 2019 | 2.683 | 2.712 | 2.547 | 2.663 | 7,554,857 | -0.18(-6.48%) |
Feb 20, 2019 | 2.848 | 2.984 | 2.770 | 2.848 | 13,302,568 | +0.01(+0.34%) |
Feb 19, 2019 | 2.654 | 2.838 | 2.644 | 2.838 | 9,844,668 | +0.22(+8.55%) |
Feb 15, 2019 | 2.547 | 2.625 | 2.532 | 2.615 | 4,444,797 | +0.11(+4.26%) |
Feb 14, 2019 | 2.489 | 2.566 | 2.456 | 2.508 | 3,432,528 | +0.03(+1.18%) |
Feb 13, 2019 | 2.498 | 2.547 | 2.466 | 2.479 | 2,981,681 | +0.01(+0.39%) |
Feb 12, 2019 | 2.508 | 2.527 | 2.440 | 2.469 | 4,816,945 | -0.04(-1.55%) |
Feb 11, 2019 | 2.489 | 2.537 | 2.489 | 2.508 | 1,956,175 | -0.05(-1.90%) |
Feb 08, 2019 | 2.508 | 2.595 | 2.493 | 2.557 | 2,441,979 | +0.06(+2.33%) |
Feb 07, 2019 | 2.547 | 2.586 | 2.489 | 2.498 | 3,860,252 | -0.05(-1.91%) |
Feb 06, 2019 | 2.595 | 2.654 | 2.527 | 2.547 | 3,524,665 | -0.08(-2.96%) |
Feb 05, 2019 | 2.576 | 2.644 | 2.557 | 2.625 | 3,218,706 | +0.09(+3.45%) |
Feb 04, 2019 | 2.547 | 2.586 | 2.527 | 2.537 | 3,386,490 | -0.03(-1.14%) |
Feb 01, 2019 | 2.625 | 2.663 | 2.537 | 2.566 | 4,358,796 | -0.06(-2.22%) |
Jan 31, 2019 | 2.566 | 2.722 | 2.566 | 2.625 | 6,814,874 | +0.12(+4.65%) |
Jan 30, 2019 | 2.527 | 2.566 | 2.479 | 2.508 | 6,000,545 | -0.01(-0.39%) |
Jan 29, 2019 | 2.430 | 2.566 | 2.430 | 2.518 | 3,743,615 | +0.10(+4.02%) |
Jan 28, 2019 | 2.391 | 2.459 | 2.391 | 2.420 | 2,745,802 | +0.00(+0.00%) |
Jan 25, 2019 | 2.333 | 2.430 | 2.333 | 2.420 | 4,796,002 | +0.13(+5.51%) |
Jan 24, 2019 | 2.255 | 2.323 | 2.255 | 2.294 | 2,989,738 | +0.03(+1.29%) |
Jan 23, 2019 | 2.294 | 2.314 | 2.236 | 2.265 | 3,020,908 | -0.03(-1.27%) |
Jan 22, 2019 | 2.352 | 2.362 | 2.246 | 2.294 | 5,555,061 | -0.05(-2.07%) |
Jan 18, 2019 | 2.382 | 2.459 | 2.323 | 2.343 | 6,262,753 | -0.05(-2.03%) |
Jan 17, 2019 | 2.391 | 2.411 | 2.343 | 2.391 | 5,403,864 | -0.05(-1.99%) |
Jan 16, 2019 | 2.401 | 2.537 | 2.343 | 2.440 | 6,250,462 | +0.03(+1.21%) |
Jan 15, 2019 | 2.663 | 2.673 | 2.411 | 2.411 | 7,320,489 | -0.25(-9.49%) |
Jan 14, 2019 | 2.634 | 2.693 | 2.581 | 2.663 | 3,996,356 | +0.03(+1.11%) |
Jan 11, 2019 | 2.712 | 2.732 | 2.605 | 2.634 | 3,995,142 | -0.08(-2.87%) |
Jan 10, 2019 | 2.829 | 2.848 | 2.683 | 2.712 | 4,896,318 | -0.14(-4.78%) |
Jan 09, 2019 | 2.741 | 2.848 | 2.741 | 2.848 | 6,252,853 | +0.15(+5.40%) |
Jan 08, 2019 | 2.518 | 2.732 | 2.479 | 2.702 | 9,870,629 | +0.22(+9.02%) |
Jan 07, 2019 | 2.518 | 2.537 | 2.450 | 2.479 | 4,686,840 | -0.03(-1.16%) |
Jan 04, 2019 | 2.391 | 2.547 | 2.367 | 2.508 | 5,746,747 | +0.06(+2.38%) |
Jan 03, 2019 | 2.420 | 2.479 | 2.352 | 2.450 | 4,665,437 | +0.05(+2.02%) |
Jan 02, 2019 | 2.275 | 2.430 | 2.255 | 2.401 | 5,661,853 | +0.11(+4.66%) |
Dec 31, 2018 | 2.284 | 2.323 | 2.231 | 2.294 | 4,393,361 | +0.03(+1.29%) |
Dec 28, 2018 | 2.284 | 2.352 | 2.236 | 2.265 | 5,636,982 | -0.02(-0.85%) |
Dec 27, 2018 | 2.352 | 2.382 | 2.226 | 2.284 | 7,233,282 | -0.07(-2.89%) |
Dec 26, 2018 | 2.343 | 2.401 | 2.275 | 2.352 | 7,577,080 | +0.09(+3.86%) |
Dec 24, 2018 | 2.343 | 2.430 | 2.265 | 2.265 | 3,962,223 | -0.08(-3.32%) |
Dec 21, 2018 | 2.372 | 2.396 | 2.270 | 2.343 | 14,158,294 | -0.03(-1.23%) |
Dec 20, 2018 | 2.391 | 2.420 | 2.333 | 2.372 | 7,673,720 | +0.08(+3.39%) |
Dec 19, 2018 | 2.489 | 2.547 | 2.284 | 2.294 | 7,287,071 | -0.17(-7.09%) |
Dec 18, 2018 | 2.382 | 2.498 | 2.356 | 2.469 | 5,959,359 | +0.09(+3.67%) |
Dec 17, 2018 | 2.236 | 2.430 | 2.226 | 2.382 | 6,075,276 | +0.15(+6.52%) |
Dec 14, 2018 | 2.255 | 2.294 | 2.207 | 2.236 | 3,035,037 | -0.06(-2.54%) |
Dec 13, 2018 | 2.265 | 2.323 | 2.255 | 2.294 | 2,833,526 | +0.00(+0.00%) |
Dec 12, 2018 | 2.275 | 2.333 | 2.246 | 2.294 | 3,946,820 | +0.04(+1.72%) |
Dec 11, 2018 | 2.333 | 2.346 | 2.226 | 2.255 | 4,220,114 | -0.04(-1.69%) |
Dec 10, 2018 | 2.323 | 2.372 | 2.265 | 2.294 | 4,014,382 | -0.05(-2.07%) |
Dec 07, 2018 | 2.333 | 2.382 | 2.275 | 2.343 | 5,750,861 | +0.07(+2.99%) |
Dec 06, 2018 | 2.284 | 2.333 | 2.207 | 2.275 | 6,305,670 | -0.03(-1.27%) |
Dec 04, 2018 | 2.450 | 2.489 | 2.284 | 2.304 | 6,717,654 | -0.09(-3.66%) |
Dec 03, 2018 | 2.362 | 2.420 | 2.343 | 2.391 | 5,290,343 | +0.08(+3.36%) |
Nov 30, 2018 | 2.352 | 2.372 | 2.275 | 2.314 | 4,991,356 | -0.04(-1.65%) |
Nov 29, 2018 | 2.518 | 2.537 | 2.343 | 2.352 | 5,645,536 | -0.17(-6.56%) |
Nov 28, 2018 | 2.372 | 2.557 | 2.343 | 2.518 | 5,690,637 | +0.17(+7.03%) |
Nov 27, 2018 | 2.391 | 2.420 | 2.304 | 2.352 | 3,916,092 | -0.04(-1.63%) |
Nov 26, 2018 | 2.479 | 2.527 | 2.362 | 2.391 | 4,318,286 | -0.09(-3.53%) |
Nov 23, 2018 | 2.489 | 2.537 | 2.401 | 2.479 | 2,780,840 | -0.04(-1.54%) |
Nov 21, 2018 | 2.518 | 2.518 | 2.518 | 0 | +0.12(+4.86%) | |
Nov 20, 2018 | 2.479 | 2.498 | 2.304 | 2.401 | 6,502,617 | -0.10(-3.89%) |
Nov 19, 2018 | 2.479 | 2.547 | 2.454 | 2.498 | 4,327,809 | -0.01(-0.29%) |
Nov 16, 2018 | 2.457 | 2.622 | 2.457 | 2.506 | 9,338,729 | +0.07(+2.79%) |
Nov 15, 2018 | 2.272 | 2.457 | 2.272 | 2.438 | 5,525,934 | +0.17(+7.73%) |
Nov 14, 2018 | 2.175 | 2.350 | 2.127 | 2.263 | 8,756,068 | +0.11(+4.95%) |
Nov 13, 2018 | 2.263 | 2.340 | 2.146 | 2.156 | 7,541,680 | -0.10(-4.31%) |
Nov 12, 2018 | 2.350 | 2.350 | 2.234 | 2.253 | 6,971,182 | -0.11(-4.53%) |
Nov 09, 2018 | 2.311 | 2.370 | 2.195 | 2.360 | 5,091,137 | -0.02(-0.82%) |
Nov 08, 2018 | 2.311 | 2.408 | 2.107 | 2.379 | 4,872,171 | +0.02(+0.82%) |
Nov 07, 2018 | 2.447 | 2.457 | 2.321 | 2.360 | 4,764,671 | -0.06(-2.41%) |
Nov 06, 2018 | 2.525 | 2.565 | 2.389 | 2.418 | 5,000,760 | -0.10(-3.86%) |
Nov 05, 2018 | 2.506 | 2.564 | 2.442 | 2.515 | 3,273,611 | +0.01(+0.39%) |
Nov 02, 2018 | 2.496 | 2.564 | 2.438 | 2.506 | 4,557,846 | +0.02(+0.78%) |
Nov 01, 2018 | 2.379 | 2.525 | 2.331 | 2.486 | 5,763,861 | +0.16(+6.67%) |
Oct 31, 2018 | 2.379 | 2.389 | 2.292 | 2.331 | 5,670,145 | -0.06(-2.44%) |
Oct 30, 2018 | 2.331 | 2.438 | 2.321 | 2.389 | 4,731,621 | +0.03(+1.23%) |
Oct 29, 2018 | 2.399 | 2.442 | 2.282 | 2.360 | 5,865,350 | -0.02(-0.82%) |
Oct 26, 2018 | 2.408 | 2.535 | 2.350 | 2.379 | 8,468,514 | +0.00(+0.00%) |
Oct 25, 2018 | 2.574 | 2.603 | 2.360 | 2.379 | 10,039,625 | -0.18(-7.20%) |
Oct 24, 2018 | 2.661 | 2.680 | 2.544 | 2.564 | 5,342,749 | -0.10(-3.65%) |
Oct 23, 2018 | 2.807 | 2.845 | 2.642 | 2.661 | 6,964,211 | -0.11(-3.86%) |
Oct 22, 2018 | 2.836 | 2.836 | 2.748 | 2.768 | 3,364,621 | -0.08(-2.73%) |
Oct 19, 2018 | 2.816 | 2.894 | 2.807 | 2.845 | 4,629,102 | +0.04(+1.38%) |
Oct 18, 2018 | 2.933 | 2.943 | 2.807 | 2.807 | 4,341,278 | -0.15(-4.93%) |
Oct 17, 2018 | 2.904 | 2.981 | 2.855 | 2.952 | 5,481,883 | +0.05(+1.67%) |
Oct 16, 2018 | 2.865 | 3.001 | 2.826 | 2.904 | 8,017,436 | +0.07(+2.40%) |
Oct 15, 2018 | 2.865 | 2.913 | 2.816 | 2.836 | 5,382,836 | +0.02(+0.69%) |
Oct 12, 2018 | 2.865 | 2.865 | 2.719 | 2.816 | 5,968,561 | -0.06(-2.03%) |
Oct 11, 2018 | 2.768 | 2.894 | 2.680 | 2.875 | 7,294,885 | +0.17(+6.09%) |
Oct 10, 2018 | 2.729 | 2.734 | 2.632 | 2.709 | 5,973,633 | -0.04(-1.41%) |
Oct 09, 2018 | 2.739 | 2.787 | 2.690 | 2.748 | 4,814,251 | -0.02(-0.70%) |
Oct 08, 2018 | 2.729 | 2.777 | 2.642 | 2.768 | 4,808,308 | -0.03(-1.04%) |
Oct 05, 2018 | 2.855 | 2.884 | 2.768 | 2.797 | 3,262,665 | -0.02(-0.69%) |
Oct 04, 2018 | 2.865 | 2.913 | 2.807 | 2.816 | 4,507,042 | -0.03(-1.02%) |
Oct 03, 2018 | 2.836 | 2.894 | 2.816 | 2.845 | 3,308,184 | +0.01(+0.34%) |
Oct 02, 2018 | 2.768 | 2.865 | 2.768 | 2.836 | 5,559,978 | +0.12(+4.29%) |
Oct 01, 2018 | 2.700 | 2.748 | 2.671 | 2.719 | 2,648,403 | +0.01(+0.36%) |
Sep 28, 2018 | 2.671 | 2.748 | 2.642 | 2.709 | 5,023,897 | +0.08(+2.95%) |
Sep 27, 2018 | 2.748 | 2.748 | 2.622 | 2.632 | 5,353,527 | -0.15(-5.24%) |
Sep 26, 2018 | 2.836 | 2.865 | 2.777 | 2.777 | 4,472,374 | -0.08(-2.72%) |
Sep 25, 2018 | 2.894 | 2.962 | 2.836 | 2.855 | 5,188,207 | -0.01(-0.34%) |
Sep 24, 2018 | 2.913 | 2.962 | 2.836 | 2.865 | 6,153,989 | -0.03(-1.01%) |
Sep 21, 2018 | 2.913 | 2.933 | 2.826 | 2.894 | 17,690,884 | -0.06(-1.97%) |
Sep 20, 2018 | 2.952 | 3.011 | 2.913 | 2.952 | 7,044,487 | +0.00(+0.00%) |
Sep 19, 2018 | 2.933 | 3.030 | 2.933 | 2.952 | 8,815,765 | +0.05(+1.67%) |
Sep 18, 2018 | 2.923 | 2.981 | 2.894 | 2.904 | 5,899,324 | -0.01(-0.33%) |
Sep 17, 2018 | 2.787 | 2.962 | 2.768 | 2.913 | 10,350,919 | +0.17(+6.01%) |
Sep 14, 2018 | 2.787 | 2.826 | 2.719 | 2.748 | 3,567,256 | -0.02(-0.70%) |
Sep 13, 2018 | 2.884 | 2.913 | 2.739 | 2.768 | 4,252,745 | -0.09(-3.06%) |
Sep 12, 2018 | 2.622 | 2.938 | 2.603 | 2.855 | 8,251,735 | +0.23(+8.89%) |
Sep 11, 2018 | 2.603 | 2.642 | 2.515 | 2.622 | 4,656,238 | -0.01(-0.37%) |
Sep 10, 2018 | 2.680 | 2.714 | 2.622 | 2.632 | 4,360,215 | +0.00(+0.00%) |
Sep 07, 2018 | 2.632 | 2.671 | 2.603 | 2.632 | 4,204,549 | -0.06(-2.17%) |
Sep 06, 2018 | 2.739 | 2.787 | 2.642 | 2.690 | 5,716,003 | -0.04(-1.42%) |
Sep 05, 2018 | 2.690 | 2.748 | 2.651 | 2.729 | 4,450,897 | +0.05(+1.81%) |
Sep 04, 2018 | 2.680 | 2.714 | 2.574 | 2.680 | 8,744,121 | -0.08(-2.82%) |
Aug 31, 2018 | 2.758 | 2.758 | 2.758 | 0 | +0.04(+1.43%) | |
Aug 30, 2018 | 2.777 | 2.797 | 2.651 | 2.719 | 4,786,782 | -0.07(-2.44%) |
Aug 29, 2018 | 2.787 | 2.826 | 2.729 | 2.787 | 2,989,189 | +0.04(+1.41%) |
Aug 28, 2018 | 2.943 | 2.981 | 2.719 | 2.748 | 5,467,962 | -0.16(-5.35%) |
Aug 27, 2018 | 2.807 | 2.952 | 2.807 | 2.904 | 4,246,481 | +0.11(+3.82%) |
Aug 24, 2018 | 2.700 | 2.865 | 2.680 | 2.797 | 6,205,294 | +0.18(+7.06%) |
Aug 23, 2018 | 2.758 | 2.768 | 2.583 | 2.612 | 4,925,282 | -0.16(-5.86%) |
Aug 22, 2018 | 2.765 | 2.785 | 2.707 | 2.775 | 2,701,355 | +0.06(+2.14%) |
Aug 21, 2018 | 2.639 | 2.717 | 2.629 | 2.717 | 3,345,792 | +0.10(+3.70%) |
Aug 20, 2018 | 2.697 | 2.725 | 2.610 | 2.620 | 4,421,890 | -0.04(-1.46%) |
Aug 17, 2018 | 2.591 | 2.707 | 2.581 | 2.659 | 7,485,290 | +0.11(+4.18%) |
Aug 16, 2018 | 2.659 | 2.751 | 2.542 | 2.552 | 7,864,543 | -0.06(-2.23%) |
Aug 15, 2018 | 2.736 | 2.736 | 2.552 | 2.610 | 10,469,750 | -0.16(-5.61%) |
Aug 14, 2018 | 2.872 | 2.911 | 2.765 | 2.765 | 4,211,503 | -0.10(-3.39%) |
Aug 13, 2018 | 2.930 | 2.950 | 2.824 | 2.862 | 5,121,117 | -0.08(-2.64%) |
Aug 10, 2018 | 2.988 | 3.061 | 2.911 | 2.940 | 3,904,194 | -0.08(-2.57%) |
Aug 09, 2018 | 2.891 | 3.115 | 2.853 | 3.018 | 6,640,942 | +0.23(+8.36%) |
Aug 08, 2018 | 2.833 | 2.833 | 2.765 | 2.785 | 4,942,681 | -0.05(-1.71%) |
Aug 07, 2018 | 2.930 | 2.959 | 2.833 | 2.833 | 3,033,981 | -0.09(-2.99%) |
Aug 06, 2018 | 2.950 | 3.022 | 2.911 | 2.921 | 2,932,578 | -0.05(-1.63%) |
Aug 03, 2018 | 2.930 | 3.066 | 2.930 | 2.969 | 5,743,439 | +0.07(+2.34%) |
Aug 02, 2018 | 2.998 | 3.018 | 2.862 | 2.901 | 4,773,561 | -0.10(-3.24%) |
Aug 01, 2018 | 3.066 | 3.105 | 2.988 | 2.998 | 4,602,376 | -0.11(-3.44%) |
Jul 31, 2018 | 3.250 | 3.270 | 3.037 | 3.105 | 6,681,585 | +0.07(+2.24%) |
Jul 30, 2018 | 3.037 | 3.066 | 2.969 | 3.037 | 5,839,241 | -0.02(-0.63%) |
Jul 27, 2018 | 3.173 | 3.192 | 3.056 | 3.056 | 9,264,450 | -0.09(-2.78%) |
Jul 26, 2018 | 3.406 | 3.410 | 3.124 | 3.144 | 14,715,967 | -0.28(-8.22%) |
Jul 25, 2018 | 3.396 | 3.435 | 3.348 | 3.425 | 3,682,289 | +0.08(+2.32%) |
Jul 24, 2018 | 3.348 | 3.435 | 3.318 | 3.348 | 6,471,435 | +0.06(+1.77%) |
Jul 23, 2018 | 3.153 | 3.299 | 3.153 | 3.289 | 8,790,745 | +0.16(+5.28%) |
Jul 20, 2018 | 3.173 | 3.221 | 3.105 | 3.124 | 8,367,257 | -0.02(-0.62%) |
Jul 19, 2018 | 3.270 | 3.357 | 3.134 | 3.144 | 11,322,828 | -0.20(-6.09%) |
Jul 18, 2018 | 3.250 | 3.454 | 3.250 | 3.348 | 10,957,689 | +0.09(+2.68%) |
Jul 17, 2018 | 3.299 | 3.386 | 3.250 | 3.260 | 4,769,236 | -0.07(-2.04%) |
Jul 16, 2018 | 3.338 | 3.377 | 3.328 | 3.328 | 3,067,563 | -0.03(-0.87%) |
Jul 13, 2018 | 3.328 | 3.396 | 3.318 | 3.357 | 2,289,096 | -0.03(-0.86%) |
Jul 12, 2018 | 3.348 | 3.406 | 3.309 | 3.386 | 1,795,585 | +0.07(+2.05%) |
Jul 11, 2018 | 3.474 | 3.548 | 3.309 | 3.318 | 4,831,221 | -0.20(-5.79%) |
Jul 10, 2018 | 3.571 | 3.580 | 3.503 | 3.522 | 2,228,393 | -0.04(-1.09%) |
Jul 09, 2018 | 3.648 | 3.677 | 3.561 | 3.561 | 2,986,509 | -0.06(-1.61%) |
Jul 06, 2018 | 3.561 | 3.619 | 3.532 | 3.619 | 2,723,724 | +0.09(+2.47%) |
Jul 05, 2018 | 3.532 | 3.445 | 3.532 | 2,831,642 | +0.08(+2.25%) | |
Jul 03, 2018 | 3.454 | 3.454 | 3.454 | 0 | +0.09(+2.59%) | |
Jul 02, 2018 | 3.367 | 3.367 | 3.309 | 3.367 | 2,833,553 | -0.01(-0.29%) |
Jun 29, 2018 | 3.415 | 3.338 | 3.377 | 3,591,605 | +0.04(+1.16%) | |
Jun 28, 2018 | 3.425 | 3.449 | 3.328 | 3.338 | 4,309,638 | -0.09(-2.55%) |
Jun 27, 2018 | 3.551 | 3.576 | 3.406 | 3.425 | 4,175,892 | -0.14(-3.81%) |
Jun 26, 2018 | 3.551 | 3.580 | 3.483 | 3.561 | 3,258,298 | -0.03(-0.81%) |
Jun 25, 2018 | 3.726 | 3.794 | 3.551 | 3.590 | 4,110,652 | -0.16(-4.39%) |
Jun 22, 2018 | 3.736 | 3.794 | 3.697 | 3.755 | 3,417,598 | +0.04(+1.04%) |
Jun 21, 2018 | 3.716 | 3.745 | 3.687 | 3.716 | 2,205,670 | +0.00(+0.00%) |
Jun 20, 2018 | 3.745 | 3.745 | 3.687 | 3.716 | 1,773,557 | +0.00(+0.00%) |
Jun 19, 2018 | 3.697 | 3.721 | 3.639 | 3.716 | 2,238,900 | -0.02(-0.52%) |
Jun 18, 2018 | 3.726 | 3.745 | 3.687 | 3.736 | 2,052,590 | +0.01(+0.26%) |
Jun 15, 2018 | 3.794 | 3.794 | 3.726 | 8,103,166 | -0.07(-1.79%) | |
Jun 14, 2018 | 3.842 | 3.867 | 3.736 | 3.794 | 3,181,765 | -0.01(-0.26%) |
Jun 13, 2018 | 3.813 | 3.842 | 3.745 | 3.804 | 2,776,103 | -0.01(-0.25%) |
Jun 12, 2018 | 3.687 | 3.813 | 3.687 | 3.813 | 3,755,710 | +0.11(+2.88%) |
Jun 11, 2018 | 3.639 | 3.716 | 3.629 | 3.707 | 4,812,308 | +0.08(+2.14%) |
Jun 08, 2018 | 3.707 | 3.726 | 3.619 | 3.629 | 2,432,679 | -0.04(-1.06%) |
Jun 07, 2018 | 3.658 | 3.726 | 3.639 | 3.668 | 5,439,011 | +0.00(+0.00%) |
Jun 06, 2018 | 3.677 | 3.600 | 3.668 | 3,807,278 | +0.05(+1.34%) | |
Jun 05, 2018 | 3.522 | 3.639 | 3.512 | 3.619 | 5,449,607 | +0.12(+3.32%) |
Jun 04, 2018 | 3.619 | 3.621 | 3.503 | 3.503 | 3,153,790 | -0.10(-2.70%) |
Jun 01, 2018 | 3.658 | 3.677 | 3.580 | 3.600 | 3,391,770 | -0.05(-1.33%) |
May 31, 2018 | 3.784 | 3.804 | 3.648 | 3.648 | 4,218,864 | -0.13(-3.34%) |
May 30, 2018 | 3.804 | 3.842 | 3.755 | 3.774 | 3,925,400 | +0.00(+0.00%) |
May 29, 2018 | 3.794 | 3.891 | 3.765 | 3.774 | 6,404,236 | -0.07(-1.77%) |
May 25, 2018 | 3.842 | 3.842 | 3.842 | 0 | -0.01(-0.25%) | |
May 24, 2018 | 3.881 | 3.901 | 3.833 | 3.852 | 4,038,134 | +0.01(+0.25%) |
May 23, 2018 | 3.813 | 3.867 | 3.765 | 3.842 | 3,153,425 | +0.03(+0.83%) |
May 22, 2018 | 3.850 | 3.927 | 3.801 | 3.811 | 3,705,310 | -0.05(-1.26%) |
May 21, 2018 | 3.850 | 3.879 | 3.772 | 3.859 | 3,103,419 | +0.02(+0.51%) |
May 18, 2018 | 3.830 | 3.888 | 3.782 | 3.840 | 4,258,339 | +0.01(+0.25%) |
May 17, 2018 | 3.772 | 3.830 | 3.772 | 3.830 | 3,484,785 | +0.05(+1.28%) |
May 16, 2018 | 3.772 | 3.811 | 3.743 | 3.782 | 2,723,644 | -0.01(-0.26%) |
May 15, 2018 | 3.743 | 3.821 | 3.724 | 3.791 | 3,690,857 | -0.01(-0.26%) |
May 14, 2018 | 3.830 | 3.840 | 3.762 | 3.801 | 2,624,186 | -0.01(-0.25%) |
May 11, 2018 | 3.850 | 3.898 | 3.791 | 3.811 | 2,576,998 | -0.03(-0.76%) |
May 10, 2018 | 3.850 | 4.024 | 3.762 | 3.840 | 6,065,070 | +0.01(+0.25%) |
May 09, 2018 | 3.859 | 3.869 | 3.801 | 3.830 | 3,100,124 | -0.02(-0.50%) |
May 08, 2018 | 3.830 | 3.859 | 3.743 | 3.850 | 3,427,738 | +0.01(+0.25%) |
May 07, 2018 | 3.801 | 3.869 | 3.782 | 3.840 | 2,604,718 | +0.03(+0.76%) |
May 04, 2018 | 3.724 | 3.840 | 3.724 | 3.811 | 2,123,480 | +0.06(+1.55%) |
May 03, 2018 | 3.782 | 3.821 | 3.733 | 3.753 | 2,374,732 | +0.00(+0.00%) |
May 02, 2018 | 3.743 | 3.811 | 3.694 | 3.753 | 4,670,698 | +0.02(+0.52%) |