Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.303 | 3.303 | 3.176 | 3.196 | 1,298,770 | -0.11(-3.25%) |
Apr 29, 2019 | 3.313 | 3.352 | 3.264 | 3.303 | 721,581 | -0.02(-0.59%) |
Apr 26, 2019 | 3.303 | 3.352 | 3.274 | 3.323 | 803,174 | +0.02(+0.59%) |
Apr 25, 2019 | 3.274 | 3.342 | 3.254 | 3.303 | 1,488,233 | +0.01(+0.30%) |
Apr 24, 2019 | 3.401 | 3.401 | 3.284 | 3.293 | 913,850 | -0.11(-3.16%) |
Apr 23, 2019 | 3.332 | 3.440 | 3.332 | 3.401 | 1,235,406 | -0.01(-0.29%) |
Apr 22, 2019 | 3.469 | 3.533 | 3.396 | 3.411 | 1,715,552 | -0.09(-2.51%) |
Apr 18, 2019 | 3.362 | 3.518 | 3.362 | 3.499 | 1,535,537 | +0.12(+3.47%) |
Apr 17, 2019 | 3.616 | 3.616 | 3.352 | 3.381 | 2,085,913 | -0.22(-6.23%) |
Apr 16, 2019 | 3.733 | 3.743 | 3.596 | 3.606 | 2,022,577 | -0.11(-2.89%) |
Apr 15, 2019 | 3.723 | 3.753 | 3.635 | 3.714 | 863,731 | +0.00(+0.00%) |
Apr 12, 2019 | 3.762 | 3.762 | 3.684 | 3.714 | 932,516 | -0.01(-0.26%) |
Apr 11, 2019 | 3.762 | 3.801 | 3.714 | 3.723 | 1,336,203 | -0.04(-1.04%) |
Apr 10, 2019 | 3.704 | 3.767 | 3.704 | 3.762 | 776,634 | +0.07(+1.85%) |
Apr 09, 2019 | 3.723 | 3.767 | 3.684 | 3.694 | 1,123,542 | -0.05(-1.31%) |
Apr 08, 2019 | 3.694 | 3.772 | 3.645 | 3.743 | 1,585,655 | +0.03(+0.79%) |
Apr 05, 2019 | 3.616 | 3.714 | 3.587 | 3.714 | 2,252,346 | +0.10(+2.70%) |
Apr 04, 2019 | 3.635 | 3.665 | 3.577 | 3.616 | 1,285,259 | +0.00(+0.00%) |
Apr 03, 2019 | 3.684 | 3.704 | 3.596 | 3.616 | 1,225,060 | -0.06(-1.60%) |
Apr 02, 2019 | 3.665 | 3.694 | 3.606 | 3.674 | 1,050,386 | +0.03(+0.80%) |
Apr 01, 2019 | 3.665 | 3.674 | 3.596 | 3.645 | 1,112,173 | +0.01(+0.27%) |
Mar 29, 2019 | 3.645 | 3.660 | 3.567 | 3.635 | 1,151,192 | +0.00(+0.00%) |
Mar 28, 2019 | 3.567 | 3.655 | 3.567 | 3.635 | 1,029,395 | +0.07(+1.92%) |
Mar 27, 2019 | 3.626 | 3.629 | 3.518 | 3.567 | 1,450,173 | -0.05(-1.35%) |
Mar 26, 2019 | 3.626 | 3.665 | 3.587 | 3.616 | 1,228,929 | +0.01(+0.27%) |
Mar 25, 2019 | 3.518 | 3.626 | 3.518 | 3.606 | 1,416,452 | +0.10(+2.79%) |
Mar 22, 2019 | 3.645 | 3.704 | 3.508 | 3.508 | 1,459,200 | -0.20(-5.28%) |
Mar 21, 2019 | 3.616 | 3.714 | 3.518 | 3.704 | 1,048,700 | +0.09(+2.43%) |
Mar 20, 2019 | 3.606 | 3.694 | 3.587 | 3.616 | 1,307,305 | +0.02(+0.54%) |
Mar 19, 2019 | 3.587 | 3.665 | 3.557 | 3.596 | 1,992,542 | +0.05(+1.38%) |
Mar 18, 2019 | 3.469 | 3.587 | 3.469 | 3.547 | 1,479,444 | +0.08(+2.25%) |
Mar 15, 2019 | 3.420 | 3.528 | 3.391 | 3.469 | 3,688,727 | +0.07(+2.01%) |
Mar 14, 2019 | 3.430 | 3.459 | 3.391 | 3.401 | 1,603,531 | -0.03(-0.85%) |
Mar 13, 2019 | 3.459 | 3.479 | 3.372 | 3.430 | 1,821,178 | -0.01(-0.28%) |
Mar 12, 2019 | 3.430 | 3.489 | 3.372 | 3.440 | 2,619,615 | +0.02(+0.57%) |
Mar 11, 2019 | 3.459 | 3.479 | 3.372 | 3.420 | 2,089,440 | -0.05(-1.41%) |
Mar 08, 2019 | 3.479 | 3.518 | 3.420 | 3.469 | 1,244,720 | -0.05(-1.39%) |
Mar 07, 2019 | 3.518 | 3.547 | 3.420 | 3.518 | 2,053,610 | +0.00(+0.00%) |
Mar 06, 2019 | 3.596 | 3.596 | 3.508 | 3.518 | 2,630,061 | -0.07(-1.91%) |
Mar 05, 2019 | 3.704 | 3.733 | 3.557 | 3.587 | 2,497,964 | -0.11(-2.91%) |
Mar 04, 2019 | 3.665 | 3.733 | 3.645 | 3.694 | 2,275,218 | +0.02(+0.53%) |
Mar 01, 2019 | 3.567 | 3.704 | 3.547 | 3.674 | 1,974,320 | +0.13(+3.58%) |
Feb 28, 2019 | 3.596 | 3.606 | 3.499 | 3.547 | 3,407,671 | -0.06(-1.63%) |
Feb 27, 2019 | 3.557 | 3.616 | 3.518 | 3.606 | 1,299,504 | +0.06(+1.65%) |
Feb 26, 2019 | 3.587 | 3.606 | 3.547 | 3.547 | 1,681,944 | -0.06(-1.63%) |
Feb 25, 2019 | 3.557 | 3.626 | 3.557 | 3.606 | 1,859,294 | +0.08(+2.22%) |
Feb 22, 2019 | 3.489 | 3.538 | 3.415 | 3.528 | 1,993,558 | +0.04(+1.12%) |
Feb 21, 2019 | 3.518 | 3.567 | 3.459 | 3.489 | 2,486,572 | +0.07(+2.00%) |
Feb 20, 2019 | 3.313 | 3.440 | 3.313 | 3.420 | 1,532,334 | +0.11(+3.24%) |
Feb 19, 2019 | 3.264 | 3.352 | 3.235 | 3.313 | 1,341,984 | +0.06(+1.80%) |
Feb 15, 2019 | 3.157 | 3.293 | 3.147 | 3.254 | 1,104,837 | +0.10(+3.10%) |
Feb 14, 2019 | 3.117 | 3.186 | 3.088 | 3.157 | 1,278,221 | +0.04(+1.25%) |
Feb 13, 2019 | 3.166 | 3.196 | 3.108 | 3.117 | 1,145,675 | -0.05(-1.54%) |
Feb 12, 2019 | 3.137 | 3.205 | 3.117 | 3.166 | 1,376,023 | +0.05(+1.57%) |
Feb 11, 2019 | 3.186 | 3.186 | 3.108 | 3.117 | 1,523,165 | -0.03(-0.93%) |
Feb 08, 2019 | 3.078 | 3.196 | 3.078 | 3.147 | 1,376,314 | +0.05(+1.58%) |
Feb 07, 2019 | 3.137 | 3.147 | 3.069 | 3.098 | 2,025,501 | -0.05(-1.55%) |
Feb 06, 2019 | 3.147 | 3.186 | 3.137 | 3.147 | 898,752 | +0.00(+0.00%) |
Feb 05, 2019 | 3.127 | 3.230 | 3.122 | 3.147 | 1,555,785 | +0.01(+0.31%) |
Feb 04, 2019 | 3.108 | 3.147 | 3.069 | 3.137 | 907,396 | +0.03(+0.94%) |
Feb 01, 2019 | 3.108 | 3.147 | 3.069 | 3.108 | 1,001,588 | +0.00(+0.00%) |
Jan 31, 2019 | 3.098 | 3.137 | 3.078 | 3.108 | 1,450,196 | -0.02(-0.62%) |
Jan 30, 2019 | 3.059 | 3.147 | 3.020 | 3.127 | 1,212,617 | +0.07(+2.24%) |
Jan 29, 2019 | 3.069 | 3.098 | 3.029 | 3.059 | 2,182,788 | -0.01(-0.32%) |
Jan 28, 2019 | 3.078 | 3.113 | 3.049 | 3.069 | 1,077,790 | -0.04(-1.26%) |
Jan 25, 2019 | 3.010 | 3.147 | 3.010 | 3.108 | 2,347,613 | +0.10(+3.25%) |
Jan 24, 2019 | 3.029 | 3.069 | 3.000 | 3.010 | 1,504,081 | -0.02(-0.65%) |
Jan 23, 2019 | 2.981 | 3.059 | 2.971 | 3.029 | 1,435,446 | +0.05(+1.64%) |
Jan 22, 2019 | 3.039 | 3.059 | 2.942 | 2.981 | 2,684,770 | -0.07(-2.24%) |
Jan 18, 2019 | 3.108 | 3.108 | 3.029 | 3.049 | 1,272,246 | -0.06(-1.89%) |
Jan 17, 2019 | 3.039 | 3.117 | 3.039 | 3.108 | 1,063,232 | +0.07(+2.25%) |
Jan 16, 2019 | 3.098 | 3.137 | 3.020 | 3.039 | 1,057,339 | -0.05(-1.58%) |
Jan 15, 2019 | 3.029 | 3.127 | 3.029 | 3.088 | 1,218,315 | +0.04(+1.28%) |
Jan 14, 2019 | 3.039 | 3.088 | 3.020 | 3.049 | 1,728,643 | -0.07(-2.19%) |
Jan 11, 2019 | 3.108 | 3.147 | 3.073 | 3.117 | 1,082,837 | +0.00(+0.00%) |
Jan 10, 2019 | 3.108 | 3.147 | 3.069 | 3.117 | 1,396,386 | +0.00(+0.00%) |
Jan 09, 2019 | 3.108 | 3.137 | 3.059 | 3.117 | 1,569,795 | +0.01(+0.31%) |
Jan 08, 2019 | 3.078 | 3.117 | 3.000 | 3.108 | 2,774,669 | +0.04(+1.27%) |
Jan 07, 2019 | 2.912 | 3.069 | 2.893 | 3.069 | 1,692,711 | +0.12(+3.97%) |
Jan 04, 2019 | 2.824 | 2.971 | 2.824 | 2.951 | 2,211,312 | +0.16(+5.59%) |
Jan 03, 2019 | 2.834 | 2.863 | 2.775 | 2.795 | 1,189,269 | -0.05(-1.72%) |
Jan 02, 2019 | 2.795 | 2.844 | 2.756 | 2.844 | 989,168 | +0.01(+0.34%) |
Dec 31, 2018 | 2.707 | 2.844 | 2.707 | 2.834 | 1,729,142 | +0.13(+4.69%) |
Dec 28, 2018 | 2.658 | 2.766 | 2.658 | 2.707 | 985,011 | +0.06(+2.21%) |
Dec 27, 2018 | 2.687 | 2.736 | 2.575 | 2.648 | 1,697,222 | -0.06(-2.17%) |
Dec 26, 2018 | 2.570 | 2.717 | 2.502 | 2.707 | 1,390,290 | +0.14(+5.32%) |
Dec 24, 2018 | 2.512 | 2.629 | 2.482 | 2.570 | 882,580 | +0.01(+0.38%) |
Dec 21, 2018 | 2.609 | 2.697 | 2.560 | 2.560 | 4,091,798 | -0.06(-2.24%) |
Dec 20, 2018 | 2.727 | 2.727 | 2.599 | 2.619 | 1,823,038 | -0.11(-3.94%) |
Dec 19, 2018 | 2.756 | 2.824 | 2.697 | 2.727 | 1,757,740 | -0.03(-1.06%) |
Dec 18, 2018 | 2.844 | 2.854 | 2.727 | 2.756 | 3,786,081 | -0.06(-2.08%) |
Dec 17, 2018 | 2.854 | 2.922 | 2.805 | 2.814 | 1,476,452 | -0.04(-1.37%) |
Dec 14, 2018 | 2.863 | 2.927 | 2.844 | 2.854 | 1,430,446 | -0.02(-0.68%) |
Dec 13, 2018 | 2.942 | 2.971 | 2.868 | 2.873 | 1,294,065 | -0.08(-2.65%) |
Dec 12, 2018 | 2.942 | 2.971 | 2.883 | 2.951 | 2,086,797 | +0.03(+1.00%) |
Dec 11, 2018 | 2.961 | 2.990 | 2.868 | 2.922 | 1,110,951 | -0.02(-0.66%) |
Dec 10, 2018 | 2.922 | 2.971 | 2.863 | 2.942 | 1,341,556 | +0.03(+1.01%) |
Dec 07, 2018 | 2.942 | 2.961 | 2.844 | 2.912 | 1,635,409 | -0.03(-1.00%) |
Dec 06, 2018 | 2.893 | 2.951 | 2.834 | 2.942 | 2,078,963 | +0.04(+1.35%) |
Dec 04, 2018 | 3.020 | 3.059 | 2.893 | 2.902 | 2,374,014 | -0.15(-4.81%) |
Dec 03, 2018 | 3.049 | 3.069 | 2.966 | 3.049 | 1,343,860 | +0.05(+1.63%) |
Nov 30, 2018 | 2.932 | 3.020 | 2.878 | 3.000 | 2,016,889 | +0.07(+2.33%) |
Nov 29, 2018 | 3.020 | 3.059 | 2.922 | 2.932 | 3,947,493 | -0.09(-2.91%) |
Nov 28, 2018 | 2.863 | 3.029 | 2.824 | 3.020 | 2,211,476 | +0.15(+5.10%) |
Nov 27, 2018 | 2.883 | 2.942 | 2.863 | 2.873 | 1,711,581 | -0.03(-1.01%) |
Nov 26, 2018 | 2.951 | 2.985 | 2.902 | 2.902 | 1,586,273 | -0.03(-1.00%) |
Nov 23, 2018 | 2.902 | 2.981 | 2.902 | 2.932 | 954,005 | -0.02(-0.66%) |
Nov 21, 2018 | 2.951 | 2.951 | 2.951 | 0 | +0.12(+4.14%) | |
Nov 20, 2018 | 2.805 | 2.912 | 2.766 | 2.834 | 5,690,773 | +0.03(+1.05%) |
Nov 19, 2018 | 2.922 | 2.961 | 2.805 | 2.805 | 2,767,499 | -0.14(-4.65%) |
Nov 16, 2018 | 2.834 | 2.981 | 2.814 | 2.942 | 2,358,767 | +0.10(+3.44%) |
Nov 15, 2018 | 2.814 | 2.883 | 2.756 | 2.844 | 1,688,008 | +0.00(+0.00%) |
Nov 14, 2018 | 2.844 | 2.922 | 2.756 | 2.844 | 1,953,970 | +0.02(+0.69%) |
Nov 13, 2018 | 2.775 | 2.863 | 2.756 | 2.824 | 1,499,845 | +0.05(+1.76%) |
Nov 12, 2018 | 2.785 | 2.883 | 2.756 | 2.775 | 1,573,122 | -0.02(-0.70%) |
Nov 09, 2018 | 2.854 | 2.868 | 2.727 | 2.795 | 1,211,873 | -0.08(-2.72%) |
Nov 08, 2018 | 2.863 | 2.893 | 2.775 | 2.873 | 1,942,161 | +0.04(+1.38%) |
Nov 07, 2018 | 2.590 | 2.893 | 2.541 | 2.834 | 5,717,098 | +0.43(+17.89%) |
Nov 06, 2018 | 2.433 | 2.463 | 2.394 | 2.404 | 833,738 | -0.03(-1.20%) |
Nov 05, 2018 | 2.424 | 2.463 | 2.404 | 2.433 | 561,267 | +0.01(+0.40%) |
Nov 02, 2018 | 2.463 | 2.502 | 2.394 | 2.424 | 1,470,251 | -0.04(-1.59%) |
Nov 01, 2018 | 2.433 | 2.492 | 2.424 | 2.463 | 996,948 | +0.03(+1.20%) |
Oct 31, 2018 | 2.463 | 2.487 | 2.377 | 2.433 | 965,971 | -0.01(-0.40%) |
Oct 30, 2018 | 2.384 | 2.453 | 2.365 | 2.443 | 744,973 | +0.06(+2.46%) |
Oct 29, 2018 | 2.443 | 2.487 | 2.355 | 2.384 | 979,706 | -0.04(-1.61%) |
Oct 26, 2018 | 2.414 | 2.502 | 2.355 | 2.424 | 855,770 | -0.03(-1.20%) |
Oct 25, 2018 | 2.355 | 2.492 | 2.316 | 2.453 | 1,499,834 | +0.13(+5.46%) |
Oct 24, 2018 | 2.463 | 2.472 | 2.316 | 2.326 | 1,552,528 | -0.14(-5.56%) |
Oct 23, 2018 | 2.424 | 2.521 | 2.394 | 2.463 | 949,631 | -0.02(-0.79%) |
Oct 22, 2018 | 2.521 | 2.531 | 2.414 | 2.482 | 849,884 | +0.00(+0.00%) |
Oct 19, 2018 | 2.492 | 2.580 | 2.463 | 2.482 | 782,503 | -0.02(-0.78%) |
Oct 18, 2018 | 2.492 | 2.512 | 2.463 | 2.502 | 714,015 | -0.01(-0.39%) |
Oct 17, 2018 | 2.560 | 2.570 | 2.472 | 2.512 | 808,076 | -0.05(-1.91%) |
Oct 16, 2018 | 2.492 | 2.570 | 2.404 | 2.560 | 1,126,807 | +0.07(+2.75%) |
Oct 15, 2018 | 2.482 | 2.541 | 2.433 | 2.492 | 554,233 | +0.02(+0.79%) |
Oct 12, 2018 | 2.443 | 2.482 | 2.375 | 2.472 | 1,495,015 | +0.07(+2.85%) |
Oct 11, 2018 | 2.414 | 2.492 | 2.394 | 2.404 | 1,017,632 | -0.04(-1.60%) |
Oct 10, 2018 | 2.541 | 2.580 | 2.433 | 2.443 | 1,448,804 | -0.11(-4.21%) |
Oct 09, 2018 | 2.580 | 2.629 | 2.541 | 2.551 | 803,936 | -0.03(-1.14%) |
Oct 08, 2018 | 2.531 | 2.590 | 2.512 | 2.580 | 1,158,469 | +0.03(+1.15%) |
Oct 05, 2018 | 2.560 | 2.609 | 2.497 | 2.551 | 799,183 | +0.01(+0.38%) |
Oct 04, 2018 | 2.648 | 2.648 | 2.512 | 2.541 | 1,367,905 | -0.11(-4.06%) |
Oct 03, 2018 | 2.531 | 2.707 | 2.512 | 2.648 | 1,479,417 | +0.14(+5.45%) |
Oct 02, 2018 | 2.482 | 2.580 | 2.472 | 2.512 | 1,678,113 | +0.02(+0.78%) |
Oct 01, 2018 | 2.590 | 2.590 | 2.463 | 2.492 | 985,116 | -0.08(-3.04%) |
Sep 28, 2018 | 2.521 | 2.599 | 2.512 | 2.570 | 1,390,026 | +0.04(+1.54%) |
Sep 27, 2018 | 2.502 | 2.560 | 2.463 | 2.531 | 1,550,111 | +0.05(+1.97%) |
Sep 26, 2018 | 2.463 | 2.512 | 2.463 | 2.482 | 841,395 | +0.02(+0.79%) |
Sep 25, 2018 | 2.512 | 2.512 | 2.424 | 2.463 | 1,976,332 | -0.06(-2.33%) |
Sep 24, 2018 | 2.443 | 2.531 | 2.384 | 2.521 | 2,842,731 | +0.15(+6.17%) |
Sep 21, 2018 | 2.384 | 2.414 | 2.336 | 2.375 | 4,870,822 | -0.02(-0.82%) |
Sep 20, 2018 | 2.394 | 2.443 | 2.287 | 2.394 | 2,473,696 | +0.08(+3.38%) |
Sep 19, 2018 | 2.297 | 2.316 | 2.257 | 2.316 | 1,922,116 | +0.02(+0.85%) |
Sep 18, 2018 | 2.228 | 2.316 | 2.209 | 2.297 | 1,011,141 | +0.07(+3.07%) |
Sep 17, 2018 | 2.238 | 2.248 | 2.199 | 2.228 | 1,656,280 | -0.02(-0.87%) |
Sep 14, 2018 | 2.277 | 2.277 | 2.233 | 2.248 | 1,046,817 | -0.03(-1.29%) |
Sep 13, 2018 | 2.287 | 2.306 | 2.257 | 2.277 | 893,157 | -0.01(-0.43%) |
Sep 12, 2018 | 2.326 | 2.326 | 2.267 | 2.287 | 1,087,016 | -0.03(-1.27%) |
Sep 11, 2018 | 2.326 | 2.345 | 2.297 | 2.316 | 1,250,416 | -0.01(-0.42%) |
Sep 10, 2018 | 2.394 | 2.397 | 2.292 | 2.326 | 1,231,533 | -0.07(-2.86%) |
Sep 07, 2018 | 2.433 | 2.453 | 2.389 | 2.394 | 1,349,299 | -0.06(-2.39%) |
Sep 06, 2018 | 2.463 | 2.512 | 2.384 | 2.453 | 1,748,905 | -0.01(-0.40%) |
Sep 05, 2018 | 2.355 | 2.512 | 2.345 | 2.463 | 2,878,230 | +0.12(+5.00%) |
Sep 04, 2018 | 2.345 | 2.365 | 2.297 | 2.345 | 1,668,731 | -0.02(-0.83%) |
Aug 31, 2018 | 2.365 | 2.365 | 2.365 | 0 | +0.07(+2.98%) | |
Aug 30, 2018 | 2.306 | 2.326 | 2.267 | 2.297 | 2,207,175 | +0.00(+0.00%) |
Aug 29, 2018 | 2.277 | 2.306 | 2.238 | 2.297 | 1,110,792 | +0.02(+0.86%) |
Aug 28, 2018 | 2.267 | 2.297 | 2.248 | 2.277 | 1,016,716 | +0.00(+0.00%) |
Aug 27, 2018 | 2.287 | 2.306 | 2.248 | 2.277 | 813,136 | -0.01(-0.43%) |
Aug 24, 2018 | 2.257 | 2.316 | 2.257 | 2.287 | 948,684 | +0.04(+1.74%) |
Aug 23, 2018 | 2.287 | 2.297 | 2.228 | 2.248 | 1,178,447 | -0.06(-2.54%) |
Aug 22, 2018 | 2.257 | 2.306 | 2.238 | 2.306 | 1,007,252 | +0.03(+1.29%) |
Aug 21, 2018 | 2.277 | 2.287 | 2.228 | 2.277 | 807,053 | +0.02(+0.87%) |
Aug 20, 2018 | 2.277 | 2.311 | 2.228 | 2.257 | 1,281,242 | -0.02(-0.86%) |
Aug 17, 2018 | 2.267 | 2.316 | 2.267 | 2.277 | 1,334,769 | +0.00(+0.00%) |
Aug 16, 2018 | 2.267 | 2.287 | 2.218 | 2.277 | 1,282,344 | +0.02(+0.87%) |
Aug 15, 2018 | 2.316 | 2.326 | 2.248 | 2.257 | 1,222,087 | -0.07(-2.94%) |
Aug 14, 2018 | 2.336 | 2.345 | 2.306 | 2.326 | 747,942 | +0.01(+0.42%) |
Aug 13, 2018 | 2.336 | 2.345 | 2.316 | 2.316 | 1,033,186 | -0.02(-0.84%) |
Aug 10, 2018 | 2.375 | 2.394 | 2.306 | 2.336 | 1,376,621 | -0.06(-2.45%) |
Aug 09, 2018 | 2.433 | 2.531 | 2.326 | 2.394 | 2,444,334 | -0.08(-3.16%) |
Aug 08, 2018 | 2.482 | 2.512 | 2.463 | 2.472 | 836,801 | +0.01(+0.40%) |
Aug 07, 2018 | 2.443 | 2.482 | 2.433 | 2.463 | 1,051,664 | +0.00(+0.00%) |
Aug 06, 2018 | 2.463 | 2.472 | 2.433 | 2.463 | 400,792 | +0.00(+0.00%) |
Aug 03, 2018 | 2.492 | 2.526 | 2.453 | 2.463 | 518,292 | -0.03(-1.18%) |
Aug 02, 2018 | 2.463 | 2.521 | 2.443 | 2.492 | 550,688 | +0.01(+0.39%) |
Aug 01, 2018 | 2.463 | 2.502 | 2.443 | 2.482 | 1,041,383 | +0.03(+1.20%) |
Jul 31, 2018 | 2.453 | 2.472 | 2.443 | 2.453 | 1,181,366 | +0.00(+0.00%) |
Jul 30, 2018 | 2.482 | 2.541 | 2.443 | 2.453 | 1,274,766 | -0.04(-1.57%) |
Jul 27, 2018 | 2.531 | 2.551 | 2.463 | 2.492 | 1,187,825 | -0.05(-1.92%) |
Jul 26, 2018 | 2.512 | 2.560 | 2.482 | 2.541 | 939,470 | +0.03(+1.17%) |
Jul 25, 2018 | 2.531 | 2.541 | 2.482 | 2.512 | 1,141,062 | -0.02(-0.77%) |
Jul 24, 2018 | 2.492 | 2.551 | 2.482 | 2.531 | 1,350,004 | +0.05(+1.97%) |
Jul 23, 2018 | 2.482 | 2.453 | 2.482 | 770,119 | +0.00(+0.00%) | |
Jul 20, 2018 | 2.492 | 2.502 | 2.443 | 2.482 | 682,267 | -0.01(-0.39%) |
Jul 19, 2018 | 2.492 | 2.521 | 2.463 | 2.492 | 579,331 | -0.01(-0.39%) |
Jul 18, 2018 | 2.492 | 2.512 | 2.463 | 2.502 | 914,004 | +0.00(+0.00%) |
Jul 17, 2018 | 2.492 | 2.531 | 2.472 | 2.502 | 814,279 | +0.00(+0.00%) |
Jul 16, 2018 | 2.541 | 2.541 | 2.443 | 2.502 | 1,475,323 | -0.03(-1.16%) |
Jul 13, 2018 | 2.482 | 2.541 | 2.472 | 2.531 | 1,708,149 | +0.03(+1.17%) |
Jul 12, 2018 | 2.482 | 2.512 | 2.394 | 2.502 | 2,587,359 | +0.02(+0.79%) |
Jul 11, 2018 | 2.463 | 2.512 | 2.438 | 2.482 | 1,579,662 | +0.02(+0.79%) |
Jul 10, 2018 | 2.433 | 2.492 | 2.424 | 2.463 | 1,148,808 | +0.02(+0.80%) |
Jul 09, 2018 | 2.414 | 2.443 | 2.394 | 2.443 | 710,867 | +0.05(+2.04%) |
Jul 06, 2018 | 2.424 | 2.443 | 2.384 | 2.394 | 799,581 | -0.02(-0.81%) |
Jul 05, 2018 | 2.384 | 2.433 | 2.306 | 2.414 | 2,105,527 | +0.03(+1.23%) |
Jul 03, 2018 | 2.384 | 2.384 | 2.384 | 0 | +0.03(+1.24%) | |
Jul 02, 2018 | 2.287 | 2.375 | 2.257 | 2.355 | 2,018,436 | +0.07(+2.99%) |
Jun 29, 2018 | 2.267 | 2.297 | 2.257 | 2.287 | 1,259,001 | +0.02(+0.86%) |
Jun 28, 2018 | 2.257 | 2.306 | 2.218 | 2.267 | 1,692,796 | +0.00(+0.00%) |
Jun 27, 2018 | 2.336 | 2.345 | 2.257 | 2.267 | 1,278,633 | -0.03(-1.28%) |
Jun 26, 2018 | 2.238 | 2.326 | 2.218 | 2.297 | 1,531,022 | +0.05(+2.17%) |
Jun 25, 2018 | 2.326 | 2.326 | 2.228 | 2.248 | 2,355,376 | -0.07(-2.95%) |
Jun 22, 2018 | 2.365 | 2.453 | 2.306 | 2.316 | 2,534,286 | -0.05(-2.07%) |
Jun 21, 2018 | 2.512 | 2.512 | 2.355 | 2.365 | 2,251,126 | -0.14(-5.47%) |
Jun 20, 2018 | 2.472 | 2.546 | 2.433 | 2.502 | 2,191,545 | +0.06(+2.40%) |
Jun 19, 2018 | 2.404 | 2.502 | 2.389 | 2.443 | 1,972,225 | +0.03(+1.21%) |
Jun 18, 2018 | 2.443 | 2.521 | 2.384 | 2.414 | 3,045,620 | -0.05(-1.98%) |
Jun 15, 2018 | 2.531 | 2.433 | 2.463 | 5,159,616 | -0.07(-2.70%) | |
Jun 14, 2018 | 2.648 | 2.658 | 2.497 | 2.531 | 2,609,804 | -0.11(-4.07%) |
Jun 13, 2018 | 2.687 | 2.727 | 2.599 | 2.639 | 2,486,491 | -0.07(-2.53%) |
Jun 12, 2018 | 2.717 | 2.775 | 2.697 | 2.707 | 2,243,313 | -0.02(-0.72%) |
Jun 11, 2018 | 2.697 | 2.736 | 2.659 | 2.727 | 1,522,231 | +0.03(+1.09%) |
Jun 08, 2018 | 2.629 | 2.707 | 2.629 | 2.697 | 3,959,491 | +0.08(+2.99%) |
Jun 07, 2018 | 2.619 | 2.658 | 2.580 | 2.619 | 3,035,000 | +0.01(+0.37%) |
Jun 06, 2018 | 2.590 | 2.619 | 2.551 | 2.609 | 1,807,233 | +0.04(+1.52%) |
Jun 05, 2018 | 2.599 | 2.639 | 2.551 | 2.570 | 2,623,763 | -0.03(-1.13%) |
Jun 04, 2018 | 2.639 | 2.658 | 2.590 | 2.599 | 1,208,491 | -0.05(-1.84%) |
Jun 01, 2018 | 2.619 | 2.648 | 2.580 | 2.648 | 1,668,790 | +0.04(+1.50%) |
May 31, 2018 | 2.707 | 2.717 | 2.590 | 2.609 | 2,971,191 | -0.10(-3.61%) |
May 30, 2018 | 2.736 | 2.736 | 2.678 | 2.707 | 849,710 | -0.03(-1.07%) |
May 29, 2018 | 2.727 | 2.756 | 2.678 | 2.736 | 770,216 | -0.01(-0.36%) |
May 25, 2018 | 2.746 | 2.746 | 2.746 | 0 | +0.04(+1.44%) | |
May 24, 2018 | 2.795 | 2.829 | 2.687 | 2.707 | 1,174,263 | -0.10(-3.48%) |
May 23, 2018 | 2.766 | 2.834 | 2.761 | 2.805 | 1,588,517 | +0.01(+0.35%) |
May 22, 2018 | 2.697 | 2.814 | 2.692 | 2.795 | 2,240,278 | +0.10(+3.62%) |
May 21, 2018 | 2.697 | 2.727 | 2.629 | 2.697 | 1,478,254 | -0.01(-0.36%) |
May 18, 2018 | 2.687 | 2.707 | 2.668 | 2.707 | 1,048,380 | +0.04(+1.47%) |
May 17, 2018 | 2.639 | 2.697 | 2.595 | 2.668 | 1,622,070 | +0.03(+1.11%) |
May 16, 2018 | 2.668 | 2.687 | 2.619 | 2.639 | 1,220,621 | -0.02(-0.74%) |
May 15, 2018 | 2.707 | 2.707 | 2.634 | 2.658 | 1,618,094 | -0.07(-2.51%) |
May 14, 2018 | 2.727 | 2.766 | 2.687 | 2.727 | 1,332,549 | -0.02(-0.71%) |
May 11, 2018 | 2.766 | 2.795 | 2.619 | 2.746 | 2,517,660 | -0.04(-1.40%) |
May 10, 2018 | 2.834 | 2.922 | 2.766 | 2.785 | 2,735,274 | -0.24(-8.06%) |
May 09, 2018 | 2.981 | 3.039 | 2.942 | 3.029 | 1,357,897 | +0.07(+2.31%) |
May 08, 2018 | 3.029 | 3.059 | 2.931 | 2.961 | 1,624,467 | -0.09(-2.88%) |
May 07, 2018 | 2.961 | 3.083 | 2.956 | 3.049 | 1,944,389 | +0.11(+3.65%) |
May 04, 2018 | 2.902 | 3.000 | 2.902 | 2.942 | 1,858,418 | +0.03(+1.01%) |
May 03, 2018 | 2.893 | 2.937 | 2.873 | 2.912 | 892,816 | +0.00(+0.00%) |
May 02, 2018 | 2.922 | 3.049 | 2.902 | 2.912 | 2,135,067 | -0.01(-0.33%) |