Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.637 | 2.678 | 2.612 | 2.612 | 15,854,460 | -0.02(-0.62%) |
Apr 29, 2019 | 2.670 | 2.686 | 2.620 | 2.629 | 8,428,606 | -0.07(-2.74%) |
Apr 26, 2019 | 2.637 | 2.719 | 2.637 | 2.703 | 11,711,711 | +0.08(+3.13%) |
Apr 25, 2019 | 2.670 | 2.686 | 2.588 | 2.620 | 12,633,609 | -0.04(-1.54%) |
Apr 24, 2019 | 2.612 | 2.686 | 2.588 | 2.662 | 12,039,454 | +0.07(+2.86%) |
Apr 23, 2019 | 2.546 | 2.653 | 2.546 | 2.588 | 10,549,951 | -0.02(-0.63%) |
Apr 22, 2019 | 2.653 | 2.670 | 2.588 | 2.604 | 8,616,083 | -0.05(-1.86%) |
Apr 18, 2019 | 2.744 | 2.760 | 2.637 | 2.653 | 12,312,233 | -0.11(-3.87%) |
Apr 17, 2019 | 2.842 | 2.859 | 2.735 | 2.760 | 11,048,279 | -0.08(-2.89%) |
Apr 16, 2019 | 2.801 | 2.859 | 2.793 | 2.842 | 8,189,726 | -0.03(-1.14%) |
Apr 15, 2019 | 2.818 | 2.892 | 2.805 | 2.875 | 7,983,116 | +0.02(+0.86%) |
Apr 12, 2019 | 2.875 | 2.892 | 2.834 | 2.850 | 9,668,985 | +0.00(+0.00%) |
Apr 11, 2019 | 2.834 | 2.923 | 2.826 | 2.850 | 10,445,335 | -0.04(-1.42%) |
Apr 10, 2019 | 2.933 | 2.974 | 2.892 | 2.892 | 7,134,807 | -0.07(-2.22%) |
Apr 09, 2019 | 2.941 | 2.957 | 2.908 | 2.957 | 6,790,921 | +0.04(+1.41%) |
Apr 08, 2019 | 2.916 | 2.941 | 2.883 | 2.916 | 9,979,794 | +0.04(+1.43%) |
Apr 05, 2019 | 2.859 | 2.892 | 2.818 | 2.875 | 10,307,854 | +0.02(+0.86%) |
Apr 04, 2019 | 2.735 | 2.867 | 2.711 | 2.850 | 9,150,433 | +0.07(+2.36%) |
Apr 03, 2019 | 2.760 | 2.822 | 2.735 | 2.785 | 13,789,090 | +0.02(+0.89%) |
Apr 02, 2019 | 2.752 | 2.793 | 2.735 | 2.760 | 9,294,272 | +0.02(+0.60%) |
Apr 01, 2019 | 2.842 | 2.859 | 2.711 | 2.744 | 11,659,379 | -0.08(-2.91%) |
Mar 29, 2019 | 2.842 | 2.883 | 2.809 | 2.826 | 11,233,046 | +0.01(+0.29%) |
Mar 28, 2019 | 2.867 | 2.867 | 2.768 | 2.818 | 10,672,029 | -0.09(-3.11%) |
Mar 27, 2019 | 2.957 | 2.974 | 2.908 | 2.908 | 11,841,513 | -0.06(-1.94%) |
Mar 26, 2019 | 2.933 | 2.990 | 2.916 | 2.965 | 8,680,151 | -0.01(-0.28%) |
Mar 25, 2019 | 2.875 | 2.990 | 2.875 | 2.974 | 13,485,100 | +0.12(+4.02%) |
Mar 22, 2019 | 2.834 | 2.883 | 2.813 | 2.859 | 12,112,830 | +0.02(+0.58%) |
Mar 21, 2019 | 2.818 | 2.850 | 2.760 | 2.842 | 11,937,473 | +0.02(+0.87%) |
Mar 20, 2019 | 2.719 | 2.842 | 2.664 | 2.818 | 13,414,039 | +0.09(+3.31%) |
Mar 19, 2019 | 2.752 | 2.768 | 2.703 | 2.727 | 8,839,835 | +0.01(+0.30%) |
Mar 18, 2019 | 2.793 | 2.809 | 2.711 | 2.719 | 10,479,736 | -0.06(-2.07%) |
Mar 15, 2019 | 2.793 | 2.809 | 2.703 | 2.777 | 24,648,570 | +0.02(+0.60%) |
Mar 14, 2019 | 2.760 | 2.789 | 2.735 | 2.760 | 8,261,763 | -0.07(-2.61%) |
Mar 13, 2019 | 2.875 | 2.916 | 2.818 | 2.834 | 12,510,592 | -0.01(-0.29%) |
Mar 12, 2019 | 2.768 | 2.859 | 2.760 | 2.842 | 13,144,772 | +0.10(+3.59%) |
Mar 11, 2019 | 2.760 | 2.768 | 2.686 | 2.744 | 12,271,502 | -0.02(-0.60%) |
Mar 08, 2019 | 2.662 | 2.777 | 2.637 | 2.760 | 15,857,057 | +0.18(+7.01%) |
Mar 07, 2019 | 2.596 | 2.645 | 2.571 | 2.579 | 13,558,432 | -0.02(-0.95%) |
Mar 06, 2019 | 2.686 | 2.703 | 2.604 | 2.604 | 10,181,428 | -0.07(-2.46%) |
Mar 05, 2019 | 2.662 | 2.694 | 2.620 | 2.670 | 10,917,494 | +0.01(+0.31%) |
Mar 04, 2019 | 2.620 | 2.694 | 2.563 | 2.662 | 28,232,928 | +0.02(+0.93%) |
Mar 01, 2019 | 2.694 | 2.777 | 2.625 | 2.637 | 15,836,240 | -0.10(-3.60%) |
Feb 28, 2019 | 2.768 | 2.793 | 2.727 | 2.735 | 11,623,065 | -0.03(-1.19%) |
Feb 27, 2019 | 2.826 | 2.842 | 2.744 | 2.768 | 20,654,600 | -0.07(-2.60%) |
Feb 26, 2019 | 2.883 | 2.916 | 2.809 | 2.842 | 22,322,350 | -0.06(-1.98%) |
Feb 25, 2019 | 2.974 | 3.007 | 2.883 | 2.900 | 17,377,164 | -0.08(-2.75%) |
Feb 22, 2019 | 3.039 | 3.056 | 2.974 | 2.982 | 15,581,204 | -0.02(-0.55%) |
Feb 21, 2019 | 3.089 | 3.122 | 2.965 | 2.998 | 27,455,606 | -0.12(-3.95%) |
Feb 20, 2019 | 3.105 | 3.146 | 3.056 | 3.122 | 24,679,316 | +0.02(+0.80%) |
Feb 19, 2019 | 2.892 | 3.130 | 2.875 | 3.097 | 31,163,596 | +0.23(+8.02%) |
Feb 15, 2019 | 2.711 | 2.867 | 2.653 | 2.867 | 18,823,636 | +0.19(+7.06%) |
Feb 14, 2019 | 2.645 | 2.760 | 2.620 | 2.678 | 28,995,384 | +0.04(+1.56%) |
Feb 13, 2019 | 2.645 | 2.694 | 2.596 | 2.637 | 11,745,616 | -0.01(-0.31%) |
Feb 12, 2019 | 2.752 | 2.752 | 2.604 | 2.645 | 17,209,830 | -0.09(-3.30%) |
Feb 11, 2019 | 2.777 | 2.793 | 2.727 | 2.735 | 8,242,992 | -0.06(-2.06%) |
Feb 08, 2019 | 2.735 | 2.818 | 2.735 | 2.793 | 10,470,615 | +0.06(+2.10%) |
Feb 07, 2019 | 2.777 | 2.801 | 2.703 | 2.735 | 12,960,435 | -0.04(-1.48%) |
Feb 06, 2019 | 2.793 | 2.850 | 2.752 | 2.777 | 20,579,610 | -0.05(-1.74%) |
Feb 05, 2019 | 2.744 | 2.826 | 2.727 | 2.826 | 10,782,427 | +0.08(+2.99%) |
Feb 04, 2019 | 2.727 | 2.768 | 2.719 | 2.744 | 8,725,194 | -0.02(-0.89%) |
Feb 01, 2019 | 2.752 | 2.777 | 2.703 | 2.768 | 11,376,572 | +0.01(+0.30%) |
Jan 31, 2019 | 2.744 | 2.793 | 2.719 | 2.760 | 16,653,254 | +0.02(+0.90%) |
Jan 30, 2019 | 2.653 | 2.809 | 2.653 | 2.735 | 23,141,068 | +0.06(+2.15%) |
Jan 29, 2019 | 2.694 | 2.711 | 2.637 | 2.678 | 18,217,568 | +0.02(+0.62%) |
Jan 28, 2019 | 2.662 | 2.686 | 2.637 | 2.662 | 10,561,174 | +0.01(+0.31%) |
Jan 25, 2019 | 2.637 | 2.703 | 2.588 | 2.653 | 14,625,700 | +0.07(+2.87%) |
Jan 24, 2019 | 2.555 | 2.588 | 2.546 | 2.579 | 6,217,088 | +0.02(+0.64%) |
Jan 23, 2019 | 2.588 | 2.593 | 2.530 | 2.563 | 9,824,148 | -0.02(-0.64%) |
Jan 22, 2019 | 2.588 | 2.604 | 2.530 | 2.579 | 15,694,737 | +0.03(+1.29%) |
Jan 18, 2019 | 2.563 | 2.637 | 2.530 | 2.546 | 17,956,146 | -0.05(-1.90%) |
Jan 17, 2019 | 2.555 | 2.596 | 2.538 | 2.596 | 12,002,044 | +0.02(+0.96%) |
Jan 16, 2019 | 2.530 | 2.604 | 2.530 | 2.571 | 9,681,126 | +0.02(+0.97%) |
Jan 15, 2019 | 2.612 | 2.620 | 2.530 | 2.546 | 16,440,262 | -0.05(-1.90%) |
Jan 14, 2019 | 2.653 | 2.662 | 2.571 | 2.596 | 12,147,297 | -0.02(-0.94%) |
Jan 11, 2019 | 2.604 | 2.645 | 2.575 | 2.620 | 12,316,737 | +0.02(+0.95%) |
Jan 10, 2019 | 2.637 | 2.662 | 2.563 | 2.596 | 12,814,095 | -0.05(-1.86%) |
Jan 09, 2019 | 2.612 | 2.686 | 2.596 | 2.645 | 13,000,005 | +0.00(+0.00%) |
Jan 08, 2019 | 2.612 | 2.653 | 2.555 | 2.645 | 21,945,388 | +0.03(+1.26%) |
Jan 07, 2019 | 2.670 | 2.694 | 2.604 | 2.612 | 11,368,092 | -0.05(-1.85%) |
Jan 04, 2019 | 2.637 | 2.678 | 2.588 | 2.662 | 13,040,456 | +0.01(+0.31%) |
Jan 03, 2019 | 2.686 | 2.694 | 2.620 | 2.653 | 16,251,669 | -0.01(-0.31%) |
Jan 02, 2019 | 2.670 | 2.719 | 2.629 | 2.662 | 13,143,824 | +0.00(+0.00%) |
Dec 31, 2018 | 2.620 | 2.662 | 2.563 | 2.662 | 11,855,115 | +0.05(+1.89%) |
Dec 28, 2018 | 2.645 | 2.703 | 2.588 | 2.612 | 17,301,938 | -0.05(-1.85%) |
Dec 27, 2018 | 2.637 | 2.711 | 2.604 | 2.662 | 26,274,512 | +0.08(+3.18%) |
Dec 26, 2018 | 2.760 | 2.768 | 2.522 | 2.579 | 19,648,298 | -0.13(-4.85%) |
Dec 24, 2018 | 2.612 | 2.744 | 2.571 | 2.711 | 17,927,904 | +0.15(+5.77%) |
Dec 21, 2018 | 2.563 | 2.637 | 2.456 | 2.563 | 167,717,680 | -0.02(-0.64%) |
Dec 20, 2018 | 2.473 | 2.596 | 2.399 | 2.579 | 45,064,008 | +0.22(+9.41%) |
Dec 19, 2018 | 2.456 | 2.637 | 2.341 | 2.358 | 46,221,232 | -0.17(-6.82%) |
Dec 18, 2018 | 2.464 | 2.563 | 2.440 | 2.530 | 37,354,240 | +0.06(+2.33%) |
Dec 17, 2018 | 2.382 | 2.481 | 2.358 | 2.473 | 31,328,752 | +0.11(+4.51%) |
Dec 14, 2018 | 2.333 | 2.382 | 2.275 | 2.366 | 19,187,260 | -0.02(-0.69%) |
Dec 13, 2018 | 2.366 | 2.390 | 2.341 | 2.382 | 9,532,308 | +0.01(+0.35%) |
Dec 12, 2018 | 2.333 | 2.399 | 2.325 | 2.374 | 12,004,544 | +0.04(+1.76%) |
Dec 11, 2018 | 2.366 | 2.390 | 2.308 | 2.333 | 11,112,147 | -0.02(-0.70%) |
Dec 10, 2018 | 2.341 | 2.415 | 2.300 | 2.349 | 18,440,928 | +0.01(+0.35%) |
Dec 07, 2018 | 2.358 | 2.407 | 2.325 | 2.341 | 28,546,184 | +0.02(+1.06%) |
Dec 06, 2018 | 2.284 | 2.337 | 2.267 | 2.316 | 25,280,626 | +0.02(+0.71%) |
Dec 04, 2018 | 2.341 | 2.432 | 2.267 | 2.300 | 35,096,176 | -0.02(-1.06%) |
Dec 03, 2018 | 2.292 | 2.358 | 2.251 | 2.325 | 13,352,150 | +0.10(+4.43%) |
Nov 30, 2018 | 2.226 | 2.292 | 2.185 | 2.226 | 17,356,354 | -0.02(-0.73%) |
Nov 29, 2018 | 2.259 | 2.333 | 2.234 | 2.243 | 15,060,098 | +0.02(+0.74%) |
Nov 28, 2018 | 2.119 | 2.284 | 2.095 | 2.226 | 15,570,410 | +0.11(+5.04%) |
Nov 27, 2018 | 2.169 | 2.185 | 2.054 | 2.119 | 12,266,672 | -0.06(-2.64%) |
Nov 26, 2018 | 2.210 | 2.259 | 2.160 | 2.177 | 10,195,949 | -0.05(-2.21%) |
Nov 23, 2018 | 2.177 | 2.243 | 2.148 | 2.226 | 8,085,689 | +0.02(+0.74%) |
Nov 21, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.07(+3.06%) | |
Nov 20, 2018 | 2.128 | 2.160 | 2.045 | 2.144 | 13,922,058 | +0.02(+1.16%) |
Nov 19, 2018 | 2.128 | 2.193 | 2.103 | 2.119 | 12,218,077 | +0.02(+0.78%) |
Nov 16, 2018 | 2.062 | 2.128 | 2.050 | 2.103 | 17,634,520 | +0.07(+3.64%) |
Nov 15, 2018 | 2.029 | 2.054 | 1.971 | 2.029 | 13,570,344 | +0.01(+0.41%) |
Nov 14, 2018 | 2.004 | 2.054 | 1.955 | 2.021 | 28,882,512 | +0.02(+1.23%) |
Nov 13, 2018 | 2.070 | 2.103 | 1.988 | 1.996 | 20,945,744 | -0.07(-3.57%) |
Nov 12, 2018 | 2.111 | 2.136 | 2.070 | 2.070 | 14,227,642 | -0.06(-2.70%) |
Nov 09, 2018 | 2.152 | 2.160 | 2.086 | 2.128 | 18,204,000 | -0.06(-2.63%) |
Nov 08, 2018 | 2.136 | 2.234 | 2.062 | 2.185 | 30,036,780 | -0.01(-0.37%) |
Nov 07, 2018 | 2.234 | 2.251 | 2.160 | 2.193 | 21,351,322 | -0.02(-1.11%) |
Nov 06, 2018 | 2.259 | 2.267 | 2.201 | 2.218 | 11,368,916 | -0.03(-1.46%) |
Nov 05, 2018 | 2.259 | 2.325 | 2.210 | 2.251 | 16,217,706 | -0.01(-0.36%) |
Nov 02, 2018 | 2.275 | 2.300 | 2.234 | 2.259 | 13,925,110 | -0.01(-0.36%) |
Nov 01, 2018 | 2.185 | 2.316 | 2.185 | 2.267 | 27,176,042 | +0.14(+6.56%) |
Oct 31, 2018 | 2.152 | 2.185 | 2.119 | 2.128 | 15,609,034 | -0.07(-3.36%) |
Oct 30, 2018 | 2.144 | 2.210 | 2.123 | 2.201 | 20,560,960 | +0.04(+1.90%) |
Oct 29, 2018 | 2.152 | 2.251 | 2.111 | 2.160 | 15,557,095 | -0.01(-0.38%) |
Oct 26, 2018 | 2.160 | 2.259 | 2.144 | 2.169 | 21,363,408 | +0.03(+1.54%) |
Oct 25, 2018 | 2.243 | 2.284 | 2.119 | 2.136 | 22,732,642 | -0.13(-5.80%) |
Oct 24, 2018 | 2.316 | 2.341 | 2.243 | 2.267 | 16,098,594 | -0.05(-2.13%) |
Oct 23, 2018 | 2.374 | 2.407 | 2.300 | 2.316 | 21,533,400 | +0.00(+0.00%) |
Oct 22, 2018 | 2.374 | 2.382 | 2.284 | 2.316 | 19,803,804 | -0.09(-3.75%) |
Oct 19, 2018 | 2.366 | 2.423 | 2.349 | 2.407 | 22,134,240 | +0.07(+2.81%) |
Oct 18, 2018 | 2.341 | 2.411 | 2.321 | 2.341 | 14,085,115 | -0.01(-0.35%) |
Oct 17, 2018 | 2.382 | 2.432 | 2.340 | 2.349 | 14,952,782 | -0.02(-1.04%) |
Oct 16, 2018 | 2.407 | 2.423 | 2.337 | 2.374 | 13,760,954 | -0.01(-0.35%) |
Oct 15, 2018 | 2.415 | 2.481 | 2.333 | 2.382 | 17,898,732 | +0.02(+0.69%) |
Oct 12, 2018 | 2.423 | 2.423 | 2.304 | 2.366 | 15,029,131 | -0.07(-2.70%) |
Oct 11, 2018 | 2.374 | 2.473 | 2.353 | 2.432 | 24,975,650 | +0.11(+4.59%) |
Oct 10, 2018 | 2.243 | 2.374 | 2.210 | 2.325 | 21,001,790 | +0.07(+3.28%) |
Oct 09, 2018 | 2.292 | 2.308 | 2.230 | 2.251 | 13,763,535 | -0.04(-1.79%) |
Oct 08, 2018 | 2.226 | 2.300 | 2.206 | 2.292 | 10,339,381 | +0.02(+1.09%) |
Oct 05, 2018 | 2.284 | 2.325 | 2.263 | 2.267 | 15,851,700 | +0.01(+0.36%) |
Oct 04, 2018 | 2.284 | 2.325 | 2.243 | 2.259 | 16,690,988 | -0.02(-1.08%) |
Oct 03, 2018 | 2.325 | 2.329 | 2.247 | 2.284 | 10,911,232 | -0.02(-1.07%) |
Oct 02, 2018 | 2.300 | 2.362 | 2.292 | 2.308 | 18,450,096 | +0.05(+2.18%) |
Oct 01, 2018 | 2.218 | 2.292 | 2.193 | 2.259 | 15,927,349 | +0.04(+1.85%) |
Sep 28, 2018 | 2.267 | 2.300 | 2.210 | 2.218 | 18,565,678 | -0.02(-1.10%) |
Sep 27, 2018 | 2.284 | 2.308 | 2.234 | 2.243 | 22,390,946 | -0.08(-3.53%) |
Sep 26, 2018 | 2.440 | 2.440 | 2.280 | 2.325 | 20,714,810 | -0.11(-4.71%) |
Sep 25, 2018 | 2.432 | 2.489 | 2.423 | 2.440 | 8,948,521 | +0.02(+1.02%) |
Sep 24, 2018 | 2.456 | 2.489 | 2.407 | 2.415 | 11,974,636 | -0.01(-0.34%) |
Sep 21, 2018 | 2.423 | 2.489 | 2.382 | 2.423 | 28,456,464 | -0.05(-1.99%) |
Sep 20, 2018 | 2.522 | 2.538 | 2.415 | 2.473 | 9,868,446 | -0.02(-0.66%) |
Sep 19, 2018 | 2.473 | 2.538 | 2.456 | 2.489 | 12,148,109 | +0.02(+0.66%) |
Sep 18, 2018 | 2.497 | 2.522 | 2.448 | 2.473 | 8,792,335 | +0.00(+0.00%) |
Sep 17, 2018 | 2.399 | 2.505 | 2.382 | 2.473 | 17,028,412 | +0.10(+4.15%) |
Sep 14, 2018 | 2.382 | 2.440 | 2.349 | 2.374 | 17,850,358 | +0.01(+0.35%) |
Sep 13, 2018 | 2.358 | 2.390 | 2.284 | 2.366 | 13,927,602 | +0.05(+2.13%) |
Sep 12, 2018 | 2.226 | 2.366 | 2.214 | 2.316 | 12,811,217 | +0.07(+3.30%) |
Sep 11, 2018 | 2.234 | 2.259 | 2.193 | 2.243 | 8,671,820 | -0.01(-0.37%) |
Sep 10, 2018 | 2.316 | 2.349 | 2.234 | 2.251 | 9,069,957 | -0.07(-3.18%) |
Sep 07, 2018 | 2.292 | 2.349 | 2.259 | 2.325 | 7,662,657 | +0.02(+1.07%) |
Sep 06, 2018 | 2.333 | 2.390 | 2.288 | 2.300 | 7,399,640 | +0.00(+0.00%) |
Sep 05, 2018 | 2.341 | 2.349 | 2.284 | 2.300 | 6,185,931 | -0.02(-1.06%) |
Sep 04, 2018 | 2.440 | 2.456 | 2.308 | 2.325 | 11,744,574 | -0.14(-5.67%) |
Aug 31, 2018 | 2.464 | 2.464 | 2.464 | 0 | +0.01(+0.33%) | |
Aug 30, 2018 | 2.464 | 2.481 | 2.440 | 2.456 | 6,277,337 | -0.03(-1.32%) |
Aug 29, 2018 | 2.440 | 2.505 | 2.440 | 2.489 | 6,814,338 | +0.05(+2.02%) |
Aug 28, 2018 | 2.514 | 2.530 | 2.427 | 2.440 | 8,499,014 | -0.04(-1.66%) |
Aug 27, 2018 | 2.464 | 2.530 | 2.464 | 2.481 | 7,326,953 | +0.02(+1.00%) |
Aug 24, 2018 | 2.399 | 2.505 | 2.390 | 2.456 | 10,918,115 | +0.08(+3.46%) |
Aug 23, 2018 | 2.407 | 2.407 | 2.341 | 2.374 | 9,445,033 | -0.02(-0.69%) |
Aug 22, 2018 | 2.374 | 2.415 | 2.358 | 2.390 | 7,925,837 | +0.03(+1.39%) |
Aug 21, 2018 | 2.358 | 2.382 | 2.316 | 2.358 | 8,960,223 | +0.00(+0.00%) |
Aug 20, 2018 | 2.358 | 2.403 | 2.316 | 2.358 | 15,802,548 | -0.02(-0.69%) |
Aug 17, 2018 | 2.325 | 2.448 | 2.321 | 2.374 | 17,606,034 | +0.07(+2.85%) |
Aug 16, 2018 | 2.366 | 2.407 | 2.294 | 2.308 | 13,185,446 | -0.04(-1.75%) |
Aug 15, 2018 | 2.489 | 2.497 | 2.284 | 2.349 | 20,425,836 | -0.18(-7.14%) |
Aug 14, 2018 | 2.563 | 2.579 | 2.514 | 2.530 | 6,433,697 | -0.02(-0.96%) |
Aug 13, 2018 | 2.571 | 2.588 | 2.514 | 2.555 | 13,264,014 | -0.03(-1.27%) |
Aug 10, 2018 | 2.670 | 2.670 | 2.579 | 2.588 | 11,032,912 | -0.07(-2.78%) |
Aug 09, 2018 | 2.711 | 2.744 | 2.637 | 2.662 | 9,380,216 | -0.05(-1.82%) |
Aug 08, 2018 | 2.744 | 2.752 | 2.686 | 2.711 | 7,997,315 | -0.02(-0.60%) |
Aug 07, 2018 | 2.834 | 2.834 | 2.727 | 2.727 | 8,000,850 | -0.07(-2.64%) |
Aug 06, 2018 | 2.801 | 2.842 | 2.801 | 2.801 | 3,657,671 | -0.02(-0.58%) |
Aug 03, 2018 | 2.834 | 2.892 | 2.809 | 2.818 | 7,066,152 | +0.01(+0.29%) |
Aug 02, 2018 | 2.900 | 2.916 | 2.793 | 2.809 | 10,886,227 | -0.12(-4.20%) |
Aug 01, 2018 | 2.933 | 2.974 | 2.924 | 2.933 | 4,541,554 | -0.02(-0.83%) |
Jul 31, 2018 | 2.957 | 2.982 | 2.941 | 2.957 | 7,719,229 | +0.00(+0.00%) |
Jul 30, 2018 | 2.949 | 2.982 | 2.933 | 2.957 | 5,988,446 | +0.01(+0.28%) |
Jul 27, 2018 | 2.965 | 3.007 | 2.941 | 2.949 | 6,250,035 | +0.00(+0.00%) |
Jul 26, 2018 | 2.990 | 3.023 | 2.949 | 2.949 | 8,963,758 | -0.07(-2.45%) |
Jul 25, 2018 | 3.023 | 3.036 | 2.957 | 3.023 | 7,328,108 | +0.01(+0.27%) |
Jul 24, 2018 | 3.015 | 3.039 | 2.998 | 3.015 | 8,327,610 | +0.02(+0.82%) |
Jul 23, 2018 | 2.998 | 3.023 | 2.965 | 2.990 | 5,893,422 | -0.04(-1.36%) |
Jul 20, 2018 | 3.023 | 3.064 | 3.007 | 3.031 | 7,043,469 | +0.04(+1.37%) |
Jul 19, 2018 | 2.998 | 3.080 | 2.982 | 2.990 | 10,276,498 | -0.06(-1.89%) |
Jul 18, 2018 | 3.072 | 3.109 | 3.039 | 3.048 | 5,797,768 | -0.04(-1.33%) |
Jul 17, 2018 | 3.048 | 3.113 | 3.031 | 3.089 | 6,455,499 | +0.02(+0.80%) |
Jul 16, 2018 | 3.072 | 3.110 | 3.064 | 3.064 | 3,860,320 | -0.03(-1.06%) |
Jul 13, 2018 | 3.064 | 3.130 | 3.039 | 3.097 | 3,953,512 | -0.02(-0.53%) |
Jul 12, 2018 | 3.113 | 3.173 | 3.097 | 3.113 | 5,481,934 | +0.01(+0.26%) |
Jul 11, 2018 | 3.146 | 3.187 | 3.072 | 3.105 | 6,209,151 | -0.09(-2.83%) |
Jul 10, 2018 | 3.171 | 3.204 | 3.146 | 3.195 | 3,504,025 | +0.01(+0.26%) |
Jul 09, 2018 | 3.245 | 3.253 | 3.187 | 3.187 | 6,678,679 | -0.04(-1.27%) |
Jul 06, 2018 | 3.163 | 3.232 | 3.163 | 3.228 | 7,857,886 | +0.05(+1.55%) |
Jul 05, 2018 | 3.179 | 3.195 | 3.146 | 3.179 | 10,635,409 | +0.02(+0.78%) |
Jul 03, 2018 | 3.154 | 3.154 | 3.154 | 0 | +0.10(+3.23%) | |
Jul 02, 2018 | 3.048 | 3.138 | 3.039 | 3.056 | 4,916,777 | -0.03(-1.06%) |
Jun 29, 2018 | 3.023 | 3.113 | 3.023 | 3.089 | 8,291,789 | +0.07(+2.45%) |
Jun 28, 2018 | 3.007 | 3.039 | 2.990 | 3.015 | 5,134,244 | +0.00(+0.00%) |
Jun 27, 2018 | 3.023 | 3.097 | 3.007 | 3.015 | 8,181,071 | -0.06(-1.87%) |
Jun 26, 2018 | 2.998 | 3.105 | 2.982 | 3.072 | 8,369,342 | +0.06(+1.91%) |
Jun 25, 2018 | 3.056 | 3.076 | 3.011 | 3.015 | 6,039,100 | -0.04(-1.34%) |
Jun 22, 2018 | 3.056 | 3.105 | 3.048 | 3.056 | 6,151,825 | +0.02(+0.81%) |
Jun 21, 2018 | 3.023 | 3.080 | 3.023 | 3.031 | 5,535,167 | -0.01(-0.27%) |
Jun 20, 2018 | 3.048 | 3.089 | 3.031 | 3.039 | 4,856,551 | -0.02(-0.80%) |
Jun 19, 2018 | 3.039 | 3.105 | 3.031 | 3.064 | 5,339,698 | +0.00(+0.00%) |
Jun 18, 2018 | 3.031 | 3.080 | 3.023 | 3.064 | 4,814,141 | +0.01(+0.27%) |
Jun 15, 2018 | 3.072 | 3.113 | 3.056 | 22,975,326 | -0.06(-1.85%) | |
Jun 14, 2018 | 3.089 | 3.122 | 3.064 | 3.113 | 7,071,815 | +0.06(+1.88%) |
Jun 13, 2018 | 3.048 | 3.089 | 3.007 | 3.056 | 7,341,646 | +0.01(+0.27%) |
Jun 12, 2018 | 2.982 | 3.080 | 2.982 | 3.048 | 8,157,149 | +0.06(+1.92%) |
Jun 11, 2018 | 2.933 | 3.007 | 2.933 | 2.990 | 7,332,650 | +0.05(+1.68%) |
Jun 08, 2018 | 2.908 | 2.949 | 2.900 | 2.941 | 5,018,357 | +0.02(+0.85%) |
Jun 07, 2018 | 2.933 | 2.949 | 2.900 | 2.916 | 7,956,089 | -0.02(-0.84%) |
Jun 06, 2018 | 2.916 | 2.941 | 9,972,048 | +0.01(+0.28%) | ||
Jun 05, 2018 | 2.941 | 2.974 | 2.900 | 2.933 | 5,483,461 | +0.02(+0.56%) |
Jun 04, 2018 | 2.957 | 2.965 | 2.916 | 2.916 | 3,590,777 | -0.02(-0.84%) |
Jun 01, 2018 | 2.941 | 2.974 | 2.916 | 2.941 | 8,171,946 | -0.02(-0.56%) |
May 31, 2018 | 2.998 | 3.007 | 2.957 | 2.957 | 4,846,768 | -0.02(-0.83%) |
May 30, 2018 | 2.949 | 3.015 | 2.924 | 2.982 | 5,355,358 | +0.05(+1.68%) |
May 29, 2018 | 2.924 | 2.982 | 2.908 | 2.933 | 8,284,436 | -0.02(-0.83%) |
May 25, 2018 | 2.957 | 2.957 | 2.957 | 0 | -0.03(-1.10%) | |
May 24, 2018 | 2.974 | 3.015 | 2.957 | 2.990 | 5,925,761 | +0.03(+1.11%) |
May 23, 2018 | 2.933 | 2.974 | 2.924 | 2.957 | 5,307,373 | +0.01(+0.28%) |
May 22, 2018 | 2.982 | 3.007 | 2.924 | 2.949 | 7,782,047 | -0.02(-0.83%) |
May 21, 2018 | 2.941 | 2.982 | 2.924 | 2.974 | 7,022,882 | +0.02(+0.84%) |
May 18, 2018 | 2.916 | 2.974 | 2.892 | 2.949 | 9,187,566 | +0.02(+0.84%) |
May 17, 2018 | 2.949 | 2.957 | 2.875 | 2.924 | 10,487,358 | +0.00(+0.00%) |
May 16, 2018 | 2.990 | 3.007 | 2.924 | 2.924 | 9,303,696 | -0.07(-2.20%) |
May 15, 2018 | 2.990 | 3.007 | 2.957 | 2.990 | 14,161,272 | -0.07(-2.15%) |
May 14, 2018 | 3.072 | 3.109 | 3.040 | 3.056 | 8,148,720 | -0.02(-0.53%) |
May 11, 2018 | 3.080 | 3.089 | 3.052 | 3.072 | 8,505,368 | +0.00(+0.00%) |
May 10, 2018 | 3.080 | 3.130 | 3.057 | 3.072 | 13,351,859 | +0.06(+1.91%) |
May 09, 2018 | 3.163 | 3.179 | 2.900 | 3.015 | 31,175,022 | -0.37(-10.92%) |
May 08, 2018 | 3.294 | 3.384 | 3.228 | 3.384 | 12,748,796 | +0.07(+2.23%) |
May 07, 2018 | 3.310 | 3.360 | 3.286 | 3.310 | 8,692,555 | +0.00(+0.00%) |
May 04, 2018 | 3.269 | 3.335 | 3.245 | 3.310 | 10,640,236 | +0.02(+0.50%) |
May 03, 2018 | 3.294 | 3.319 | 3.261 | 3.294 | 8,743,809 | +0.06(+1.78%) |
May 02, 2018 | 3.253 | 3.302 | 3.228 | 3.237 | 10,235,072 | +0.00(+0.00%) |