Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.351 | 2.392 | 2.324 | 2.365 | 10,075,671 | +0.01(+0.29%) |
May 30, 2019 | 2.358 | 2.405 | 2.348 | 2.358 | 6,822,154 | -0.02(-0.86%) |
May 29, 2019 | 2.337 | 2.399 | 2.317 | 2.378 | 7,994,771 | +0.03(+1.16%) |
May 28, 2019 | 2.310 | 2.358 | 2.283 | 2.351 | 9,332,408 | +0.04(+1.76%) |
May 24, 2019 | 2.344 | 2.358 | 2.297 | 2.310 | 5,365,136 | -0.01(-0.29%) |
May 23, 2019 | 2.337 | 2.365 | 2.297 | 2.317 | 8,186,858 | -0.05(-2.01%) |
May 22, 2019 | 2.378 | 2.422 | 2.358 | 2.365 | 13,309,390 | +0.00(+0.00%) |
May 21, 2019 | 2.263 | 2.385 | 2.249 | 2.365 | 13,851,836 | +0.11(+5.06%) |
May 20, 2019 | 2.244 | 2.278 | 2.217 | 2.251 | 10,958,357 | +0.00(+0.00%) |
May 17, 2019 | 2.251 | 2.291 | 2.217 | 2.251 | 20,400,270 | -0.03(-1.19%) |
May 16, 2019 | 2.325 | 2.345 | 2.264 | 2.278 | 12,615,601 | -0.04(-1.75%) |
May 15, 2019 | 2.291 | 2.339 | 2.271 | 2.318 | 13,068,377 | -0.04(-1.72%) |
May 14, 2019 | 2.325 | 2.366 | 2.318 | 2.359 | 13,881,133 | +0.05(+2.05%) |
May 13, 2019 | 2.325 | 2.339 | 2.285 | 2.312 | 12,667,490 | -0.08(-3.39%) |
May 10, 2019 | 2.413 | 2.427 | 2.345 | 2.393 | 12,809,568 | -0.01(-0.56%) |
May 09, 2019 | 2.400 | 2.427 | 2.359 | 2.406 | 16,932,736 | -0.03(-1.39%) |
May 08, 2019 | 2.494 | 2.521 | 2.406 | 2.440 | 46,914,780 | +0.05(+1.98%) |
May 07, 2019 | 2.339 | 2.393 | 2.312 | 2.393 | 19,532,148 | +0.01(+0.28%) |
May 06, 2019 | 2.352 | 2.420 | 2.345 | 2.386 | 16,371,982 | -0.04(-1.67%) |
May 03, 2019 | 2.386 | 2.447 | 2.386 | 2.427 | 15,643,728 | +0.06(+2.57%) |
May 02, 2019 | 2.373 | 2.393 | 2.345 | 2.366 | 15,981,780 | +0.00(+0.00%) |
May 01, 2019 | 2.420 | 2.440 | 2.345 | 2.366 | 10,347,336 | -0.05(-2.23%) |
Apr 30, 2019 | 2.460 | 2.484 | 2.413 | 2.420 | 11,887,667 | -0.03(-1.38%) |
Apr 29, 2019 | 2.467 | 2.481 | 2.440 | 2.454 | 9,417,160 | -0.01(-0.27%) |
Apr 26, 2019 | 2.487 | 2.506 | 2.447 | 2.460 | 11,757,244 | -0.01(-0.55%) |
Apr 25, 2019 | 2.460 | 2.504 | 2.433 | 2.474 | 12,341,341 | +0.01(+0.55%) |
Apr 24, 2019 | 2.514 | 2.518 | 2.440 | 2.460 | 17,258,206 | -0.06(-2.41%) |
Apr 23, 2019 | 2.555 | 2.575 | 2.521 | 2.521 | 17,295,344 | -0.04(-1.58%) |
Apr 22, 2019 | 2.589 | 2.601 | 2.542 | 2.562 | 7,893,543 | -0.01(-0.52%) |
Apr 18, 2019 | 2.616 | 2.629 | 2.555 | 2.575 | 12,209,656 | -0.01(-0.52%) |
Apr 17, 2019 | 2.656 | 2.677 | 2.542 | 2.589 | 18,549,326 | -0.04(-1.54%) |
Apr 16, 2019 | 2.548 | 2.677 | 2.548 | 2.629 | 23,698,052 | +0.04(+1.57%) |
Apr 15, 2019 | 2.643 | 2.643 | 2.575 | 2.589 | 14,255,994 | -0.03(-1.03%) |
Apr 12, 2019 | 2.650 | 2.694 | 2.596 | 2.616 | 13,691,313 | -0.05(-1.78%) |
Apr 11, 2019 | 2.738 | 2.765 | 2.656 | 2.663 | 15,310,334 | -0.09(-3.43%) |
Apr 10, 2019 | 2.744 | 2.765 | 2.704 | 2.758 | 14,830,626 | +0.01(+0.25%) |
Apr 09, 2019 | 2.751 | 2.758 | 2.690 | 2.751 | 29,066,734 | -0.05(-1.69%) |
Apr 08, 2019 | 2.792 | 2.819 | 2.760 | 2.798 | 10,870,683 | +0.03(+1.22%) |
Apr 05, 2019 | 2.825 | 2.852 | 2.744 | 2.765 | 16,425,759 | -0.09(-3.08%) |
Apr 04, 2019 | 2.785 | 2.863 | 2.771 | 2.852 | 14,261,058 | +0.05(+1.93%) |
Apr 03, 2019 | 2.866 | 2.907 | 2.785 | 2.798 | 21,693,238 | -0.02(-0.72%) |
Apr 02, 2019 | 2.839 | 2.866 | 2.781 | 2.819 | 20,255,080 | +0.01(+0.48%) |
Apr 01, 2019 | 2.710 | 2.852 | 2.704 | 2.805 | 32,984,898 | +0.18(+6.96%) |
Mar 29, 2019 | 2.623 | 2.690 | 2.609 | 2.623 | 18,926,010 | +0.05(+1.84%) |
Mar 28, 2019 | 2.528 | 2.588 | 2.494 | 2.575 | 17,998,484 | +0.04(+1.60%) |
Mar 27, 2019 | 2.596 | 2.616 | 2.521 | 2.535 | 24,302,168 | -0.14(-5.06%) |
Mar 26, 2019 | 2.670 | 2.687 | 2.616 | 2.670 | 11,808,037 | +0.05(+1.80%) |
Mar 25, 2019 | 2.602 | 2.663 | 2.596 | 2.623 | 13,956,753 | +0.02(+0.78%) |
Mar 22, 2019 | 2.710 | 2.731 | 2.596 | 2.602 | 13,930,687 | -0.20(-7.23%) |
Mar 21, 2019 | 2.866 | 2.879 | 2.751 | 2.805 | 22,715,812 | -0.04(-1.42%) |
Mar 20, 2019 | 2.832 | 2.900 | 2.802 | 2.846 | 18,093,302 | +0.00(+0.00%) |
Mar 19, 2019 | 2.805 | 2.900 | 2.795 | 2.846 | 26,787,466 | +0.05(+1.94%) |
Mar 18, 2019 | 2.710 | 2.812 | 2.704 | 2.792 | 33,436,080 | +0.10(+3.77%) |
Mar 15, 2019 | 2.616 | 2.710 | 2.609 | 2.690 | 19,329,748 | +0.09(+3.38%) |
Mar 14, 2019 | 2.663 | 2.683 | 2.589 | 2.602 | 18,849,356 | -0.06(-2.28%) |
Mar 13, 2019 | 2.616 | 2.682 | 2.609 | 2.663 | 12,277,238 | +0.04(+1.55%) |
Mar 12, 2019 | 2.636 | 2.656 | 2.623 | 2.623 | 9,651,771 | -0.03(-1.02%) |
Mar 11, 2019 | 2.623 | 2.650 | 2.569 | 2.650 | 21,638,934 | +0.07(+2.62%) |
Mar 08, 2019 | 2.548 | 2.589 | 2.528 | 2.582 | 11,895,719 | -0.01(-0.36%) |
Mar 07, 2019 | 2.618 | 2.632 | 2.558 | 2.591 | 22,918,196 | -0.04(-1.53%) |
Mar 06, 2019 | 2.732 | 2.759 | 2.632 | 2.632 | 12,334,205 | -0.10(-3.69%) |
Mar 05, 2019 | 2.719 | 2.773 | 2.706 | 2.732 | 5,110,639 | +0.01(+0.25%) |
Mar 04, 2019 | 2.659 | 2.726 | 2.652 | 2.726 | 9,639,347 | +0.06(+2.27%) |
Mar 01, 2019 | 2.692 | 2.719 | 2.665 | 2.665 | 7,798,613 | -0.05(-1.98%) |
Feb 28, 2019 | 2.786 | 2.800 | 2.706 | 2.719 | 13,568,845 | -0.09(-3.11%) |
Feb 27, 2019 | 2.773 | 2.806 | 2.759 | 2.806 | 15,190,047 | +0.02(+0.72%) |
Feb 26, 2019 | 2.759 | 2.793 | 2.753 | 2.786 | 11,947,025 | +0.03(+0.97%) |
Feb 25, 2019 | 2.746 | 2.786 | 2.732 | 2.759 | 15,319,013 | +0.04(+1.48%) |
Feb 22, 2019 | 2.746 | 2.753 | 2.685 | 2.719 | 15,502,492 | +0.01(+0.50%) |
Feb 21, 2019 | 2.739 | 2.773 | 2.685 | 2.706 | 39,976,328 | -0.15(-5.40%) |
Feb 20, 2019 | 2.800 | 2.873 | 2.793 | 2.860 | 22,568,804 | +0.05(+1.67%) |
Feb 19, 2019 | 2.786 | 2.860 | 2.786 | 2.813 | 12,224,206 | -0.02(-0.71%) |
Feb 15, 2019 | 2.840 | 2.867 | 2.800 | 2.833 | 17,566,690 | -0.03(-0.94%) |
Feb 14, 2019 | 2.759 | 2.887 | 2.739 | 2.860 | 31,245,228 | +0.07(+2.40%) |
Feb 13, 2019 | 2.813 | 2.853 | 2.779 | 2.793 | 20,473,552 | -0.02(-0.72%) |
Feb 12, 2019 | 2.779 | 2.833 | 2.773 | 2.813 | 14,126,742 | +0.05(+1.95%) |
Feb 11, 2019 | 2.732 | 2.779 | 2.692 | 2.759 | 20,750,896 | +0.03(+0.98%) |
Feb 08, 2019 | 2.712 | 2.759 | 2.685 | 2.732 | 12,058,686 | -0.01(-0.24%) |
Feb 07, 2019 | 2.813 | 2.826 | 2.719 | 2.739 | 12,980,150 | -0.04(-1.45%) |
Feb 06, 2019 | 2.833 | 2.867 | 2.766 | 2.779 | 14,730,656 | -0.13(-4.61%) |
Feb 05, 2019 | 2.914 | 2.947 | 2.894 | 2.914 | 10,293,413 | +0.02(+0.70%) |
Feb 04, 2019 | 2.853 | 2.927 | 2.833 | 2.894 | 7,790,513 | +0.00(+0.00%) |
Feb 01, 2019 | 2.900 | 2.930 | 2.869 | 2.894 | 9,018,245 | -0.01(-0.46%) |
Jan 31, 2019 | 2.927 | 2.934 | 2.860 | 2.907 | 13,938,706 | -0.01(-0.46%) |
Jan 30, 2019 | 2.907 | 2.941 | 2.860 | 2.920 | 19,526,414 | +0.11(+3.82%) |
Jan 29, 2019 | 2.820 | 2.847 | 2.793 | 2.813 | 10,798,467 | +0.04(+1.45%) |
Jan 28, 2019 | 2.820 | 2.847 | 2.766 | 2.773 | 14,511,467 | -0.11(-3.95%) |
Jan 25, 2019 | 2.873 | 2.900 | 2.840 | 2.887 | 12,380,276 | +0.05(+1.90%) |
Jan 24, 2019 | 2.793 | 2.867 | 2.779 | 2.833 | 26,024,374 | +0.02(+0.72%) |
Jan 23, 2019 | 2.719 | 2.813 | 2.699 | 2.813 | 16,573,736 | +0.12(+4.49%) |
Jan 22, 2019 | 2.732 | 2.753 | 2.685 | 2.692 | 12,069,549 | -0.05(-1.96%) |
Jan 18, 2019 | 2.732 | 2.766 | 2.695 | 2.746 | 17,869,664 | +0.05(+1.74%) |
Jan 17, 2019 | 2.638 | 2.719 | 2.625 | 2.699 | 26,353,430 | +0.02(+0.75%) |
Jan 16, 2019 | 2.672 | 2.712 | 2.659 | 2.679 | 13,574,748 | +0.00(+0.00%) |
Jan 15, 2019 | 2.739 | 2.759 | 2.652 | 2.679 | 18,560,142 | -0.05(-1.97%) |
Jan 14, 2019 | 2.692 | 2.763 | 2.679 | 2.732 | 12,243,282 | -0.05(-1.69%) |
Jan 11, 2019 | 2.699 | 2.793 | 2.685 | 2.779 | 27,115,360 | -0.03(-0.96%) |
Jan 10, 2019 | 2.853 | 2.860 | 2.786 | 2.806 | 13,503,732 | -0.07(-2.56%) |
Jan 09, 2019 | 2.867 | 2.894 | 2.847 | 2.880 | 12,697,598 | +0.08(+2.88%) |
Jan 08, 2019 | 2.793 | 2.823 | 2.749 | 2.800 | 14,096,478 | +0.03(+1.21%) |
Jan 07, 2019 | 2.786 | 2.826 | 2.746 | 2.766 | 15,375,331 | -0.01(-0.24%) |
Jan 04, 2019 | 2.712 | 2.800 | 2.699 | 2.773 | 14,358,678 | +0.12(+4.56%) |
Jan 03, 2019 | 2.739 | 2.746 | 2.618 | 2.652 | 14,658,515 | -0.03(-1.00%) |
Jan 02, 2019 | 2.578 | 2.699 | 2.565 | 2.679 | 19,935,660 | +0.15(+6.12%) |
Dec 31, 2018 | 2.518 | 2.538 | 2.461 | 2.524 | 6,302,523 | +0.01(+0.53%) |
Dec 28, 2018 | 2.511 | 2.558 | 2.491 | 2.511 | 6,201,384 | +0.01(+0.27%) |
Dec 27, 2018 | 2.491 | 2.504 | 2.424 | 2.504 | 20,632,970 | -0.07(-2.61%) |
Dec 26, 2018 | 2.457 | 2.571 | 2.450 | 2.571 | 9,350,175 | +0.09(+3.79%) |
Dec 24, 2018 | 2.477 | 2.518 | 2.457 | 2.477 | 6,088,030 | -0.01(-0.54%) |
Dec 21, 2018 | 2.565 | 2.591 | 2.471 | 2.491 | 14,798,389 | -0.04(-1.59%) |
Dec 20, 2018 | 2.598 | 2.635 | 2.491 | 2.531 | 31,064,656 | -0.02(-0.79%) |
Dec 19, 2018 | 2.638 | 2.699 | 2.538 | 2.551 | 20,857,780 | -0.05(-2.06%) |
Dec 18, 2018 | 2.618 | 2.645 | 2.598 | 2.605 | 14,503,236 | +0.05(+1.84%) |
Dec 17, 2018 | 2.605 | 2.648 | 2.551 | 2.558 | 16,960,090 | -0.01(-0.52%) |
Dec 14, 2018 | 2.605 | 2.645 | 2.551 | 2.571 | 17,999,252 | -0.07(-2.54%) |
Dec 13, 2018 | 2.665 | 2.672 | 2.598 | 2.638 | 12,778,831 | -0.03(-1.01%) |
Dec 12, 2018 | 2.706 | 2.732 | 2.659 | 2.665 | 22,717,854 | +0.03(+1.02%) |
Dec 11, 2018 | 2.679 | 2.685 | 2.591 | 2.638 | 13,519,850 | +0.03(+1.29%) |
Dec 10, 2018 | 2.632 | 2.672 | 2.585 | 2.605 | 27,935,928 | -0.08(-3.00%) |
Dec 07, 2018 | 2.766 | 2.813 | 2.672 | 2.685 | 20,050,044 | -0.04(-1.48%) |
Dec 06, 2018 | 2.672 | 2.739 | 2.632 | 2.726 | 16,842,524 | +0.00(+0.00%) |
Dec 04, 2018 | 2.820 | 2.833 | 2.719 | 2.726 | 17,823,188 | -0.09(-3.33%) |
Dec 03, 2018 | 2.847 | 2.860 | 2.793 | 2.820 | 15,393,799 | +0.12(+4.48%) |
Nov 30, 2018 | 2.625 | 2.712 | 2.585 | 2.699 | 19,838,382 | +0.09(+3.61%) |
Nov 29, 2018 | 2.665 | 2.679 | 2.598 | 2.605 | 22,396,288 | -0.04(-1.52%) |
Nov 28, 2018 | 2.598 | 2.659 | 2.524 | 2.645 | 38,384,208 | +0.09(+3.41%) |
Nov 27, 2018 | 2.558 | 2.578 | 2.518 | 2.558 | 18,604,022 | +0.00(+0.00%) |
Nov 26, 2018 | 2.565 | 2.615 | 2.518 | 2.558 | 16,010,921 | -0.06(-2.31%) |
Nov 23, 2018 | 2.645 | 2.672 | 2.612 | 2.618 | 8,743,724 | -0.08(-3.13%) |
Nov 21, 2018 | 2.703 | 2.703 | 2.703 | 0 | -0.03(-1.22%) | |
Nov 20, 2018 | 2.789 | 2.803 | 2.716 | 2.736 | 16,013,068 | -0.13(-4.42%) |
Nov 19, 2018 | 2.849 | 2.916 | 2.816 | 2.863 | 21,004,958 | -0.03(-1.15%) |
Nov 16, 2018 | 2.749 | 2.909 | 2.736 | 2.896 | 26,150,450 | +0.19(+7.14%) |
Nov 15, 2018 | 2.683 | 2.796 | 2.683 | 2.703 | 22,415,210 | +0.02(+0.74%) |
Nov 14, 2018 | 2.650 | 2.690 | 2.570 | 2.683 | 24,255,794 | +0.01(+0.25%) |
Nov 13, 2018 | 2.656 | 2.730 | 2.623 | 2.676 | 24,839,914 | -0.08(-2.90%) |
Nov 12, 2018 | 2.836 | 2.836 | 2.723 | 2.756 | 17,706,452 | -0.13(-4.61%) |
Nov 09, 2018 | 2.876 | 2.896 | 2.796 | 2.889 | 16,066,876 | +0.02(+0.70%) |
Nov 08, 2018 | 2.909 | 2.976 | 2.843 | 2.869 | 15,543,811 | -0.07(-2.27%) |
Nov 07, 2018 | 2.963 | 2.982 | 2.896 | 2.936 | 20,758,922 | -0.07(-2.22%) |
Nov 06, 2018 | 2.982 | 3.042 | 2.969 | 3.002 | 17,263,954 | +0.01(+0.22%) |
Nov 05, 2018 | 3.042 | 3.116 | 2.996 | 2.996 | 35,091,480 | -0.11(-3.64%) |
Nov 02, 2018 | 3.002 | 3.136 | 2.956 | 3.109 | 26,935,896 | +0.15(+4.94%) |
Nov 01, 2018 | 2.903 | 3.009 | 2.889 | 2.963 | 56,987,604 | +0.07(+2.30%) |
Oct 31, 2018 | 2.829 | 2.903 | 2.776 | 2.896 | 42,448,644 | +0.07(+2.59%) |
Oct 30, 2018 | 2.796 | 2.863 | 2.776 | 2.823 | 22,036,162 | +0.05(+1.92%) |
Oct 29, 2018 | 2.896 | 2.923 | 2.749 | 2.769 | 44,188,572 | -0.09(-3.03%) |
Oct 26, 2018 | 2.723 | 2.863 | 2.670 | 2.856 | 46,172,348 | +0.12(+4.38%) |
Oct 25, 2018 | 2.676 | 2.769 | 2.636 | 2.736 | 18,117,760 | +0.13(+5.12%) |
Oct 24, 2018 | 2.809 | 2.829 | 2.593 | 2.603 | 27,702,246 | -0.19(-6.68%) |
Oct 23, 2018 | 2.756 | 2.803 | 2.710 | 2.789 | 16,411,338 | -0.05(-1.64%) |
Oct 22, 2018 | 2.736 | 2.836 | 2.730 | 2.836 | 14,882,978 | +0.17(+6.50%) |
Oct 19, 2018 | 2.776 | 2.809 | 2.650 | 2.663 | 28,876,606 | -0.09(-3.15%) |
Oct 18, 2018 | 2.856 | 2.869 | 2.743 | 2.749 | 13,073,382 | -0.13(-4.62%) |
Oct 17, 2018 | 2.869 | 2.923 | 2.806 | 2.883 | 19,240,944 | +0.01(+0.46%) |
Oct 16, 2018 | 2.843 | 2.876 | 2.809 | 2.869 | 19,300,706 | +0.11(+3.86%) |
Oct 15, 2018 | 2.816 | 2.856 | 2.749 | 2.763 | 9,777,947 | -0.04(-1.43%) |
Oct 12, 2018 | 2.789 | 2.843 | 2.743 | 2.803 | 11,174,848 | +0.05(+1.94%) |
Oct 11, 2018 | 2.756 | 2.816 | 2.696 | 2.749 | 21,569,894 | +0.02(+0.73%) |
Oct 10, 2018 | 2.843 | 2.843 | 2.730 | 2.730 | 17,883,182 | -0.13(-4.65%) |
Oct 09, 2018 | 2.803 | 2.916 | 2.749 | 2.863 | 47,997,396 | +0.10(+3.61%) |
Oct 08, 2018 | 2.863 | 2.876 | 2.723 | 2.763 | 26,642,956 | +0.04(+1.47%) |
Oct 05, 2018 | 2.723 | 2.749 | 2.670 | 2.723 | 12,230,221 | -0.03(-0.97%) |
Oct 04, 2018 | 2.803 | 2.829 | 2.710 | 2.749 | 13,251,693 | -0.07(-2.36%) |
Oct 03, 2018 | 2.969 | 2.982 | 2.769 | 2.816 | 32,463,784 | +0.00(+0.00%) |
Oct 02, 2018 | 2.876 | 2.903 | 2.809 | 2.816 | 30,127,480 | +0.05(+1.68%) |
Oct 01, 2018 | 2.809 | 2.833 | 2.737 | 2.769 | 22,437,110 | -0.03(-1.19%) |
Sep 28, 2018 | 2.823 | 2.876 | 2.789 | 2.803 | 15,827,442 | -0.06(-2.09%) |
Sep 27, 2018 | 2.856 | 2.869 | 2.786 | 2.863 | 19,489,866 | +0.05(+1.90%) |
Sep 26, 2018 | 2.883 | 2.893 | 2.796 | 2.809 | 15,945,873 | -0.03(-1.17%) |
Sep 25, 2018 | 2.650 | 2.856 | 2.650 | 2.843 | 18,722,366 | +0.15(+5.69%) |
Sep 24, 2018 | 2.796 | 2.823 | 2.690 | 2.690 | 10,542,052 | -0.11(-4.04%) |
Sep 21, 2018 | 2.769 | 2.829 | 2.759 | 2.803 | 13,192,464 | +0.04(+1.45%) |
Sep 20, 2018 | 2.763 | 2.769 | 2.703 | 2.763 | 11,879,158 | +0.07(+2.47%) |
Sep 19, 2018 | 2.703 | 2.776 | 2.683 | 2.696 | 17,453,020 | +0.00(+0.00%) |
Sep 18, 2018 | 2.530 | 2.696 | 2.530 | 2.696 | 22,070,812 | +0.17(+6.58%) |
Sep 17, 2018 | 2.463 | 2.556 | 2.463 | 2.530 | 10,860,483 | +0.09(+3.54%) |
Sep 14, 2018 | 2.457 | 2.470 | 2.397 | 2.443 | 5,522,758 | +0.02(+0.82%) |
Sep 13, 2018 | 2.443 | 2.483 | 2.417 | 2.423 | 19,622,648 | -0.04(-1.62%) |
Sep 12, 2018 | 2.470 | 2.487 | 2.423 | 2.463 | 10,132,116 | +0.04(+1.65%) |
Sep 11, 2018 | 2.430 | 2.457 | 2.390 | 2.423 | 22,895,370 | -0.10(-3.96%) |
Sep 10, 2018 | 2.590 | 2.603 | 2.513 | 2.523 | 11,308,222 | -0.07(-2.82%) |
Sep 07, 2018 | 2.583 | 2.630 | 2.510 | 2.596 | 10,814,645 | +0.05(+1.83%) |
Sep 06, 2018 | 2.503 | 2.561 | 2.483 | 2.550 | 13,445,732 | +0.07(+2.96%) |
Sep 05, 2018 | 2.450 | 2.510 | 2.427 | 2.477 | 12,384,542 | +0.01(+0.27%) |
Sep 04, 2018 | 2.490 | 2.513 | 2.450 | 2.470 | 13,170,279 | -0.13(-4.87%) |
Aug 31, 2018 | 2.596 | 2.596 | 2.596 | 0 | +0.07(+2.63%) | |
Aug 30, 2018 | 2.616 | 2.623 | 2.505 | 2.530 | 9,880,320 | -0.09(-3.31%) |
Aug 29, 2018 | 2.603 | 2.663 | 2.583 | 2.616 | 10,746,714 | +0.01(+0.25%) |
Aug 28, 2018 | 2.590 | 2.610 | 2.536 | 2.610 | 13,955,543 | +0.00(+0.00%) |
Aug 27, 2018 | 2.570 | 2.630 | 2.570 | 2.610 | 9,258,979 | +0.05(+1.82%) |
Aug 24, 2018 | 2.596 | 2.603 | 2.530 | 2.563 | 7,327,828 | +0.05(+1.85%) |
Aug 23, 2018 | 2.650 | 2.673 | 2.510 | 2.516 | 9,894,441 | -0.12(-4.69%) |
Aug 22, 2018 | 2.561 | 2.640 | 2.541 | 2.640 | 10,498,953 | +0.05(+2.04%) |
Aug 21, 2018 | 2.654 | 2.693 | 2.574 | 2.588 | 13,898,373 | -0.09(-3.45%) |
Aug 20, 2018 | 2.640 | 2.698 | 2.614 | 2.680 | 9,799,154 | +0.07(+2.53%) |
Aug 17, 2018 | 2.561 | 2.634 | 2.522 | 2.614 | 15,020,785 | +0.03(+1.02%) |
Aug 16, 2018 | 2.667 | 2.670 | 2.578 | 2.588 | 10,831,710 | -0.02(-0.76%) |
Aug 15, 2018 | 2.673 | 2.691 | 2.601 | 2.607 | 12,662,073 | -0.13(-4.82%) |
Aug 14, 2018 | 2.706 | 2.739 | 2.677 | 2.739 | 11,306,030 | +0.09(+3.23%) |
Aug 13, 2018 | 2.706 | 2.733 | 2.591 | 2.654 | 12,988,467 | -0.07(-2.66%) |
Aug 10, 2018 | 2.753 | 2.756 | 2.667 | 2.726 | 20,710,446 | -0.14(-4.84%) |
Aug 09, 2018 | 2.984 | 2.990 | 2.847 | 2.865 | 12,610,718 | -0.15(-4.82%) |
Aug 08, 2018 | 3.050 | 3.053 | 2.931 | 3.010 | 23,914,226 | +0.11(+3.87%) |
Aug 07, 2018 | 3.010 | 3.013 | 2.885 | 2.898 | 14,062,831 | -0.07(-2.23%) |
Aug 06, 2018 | 2.997 | 3.017 | 2.951 | 2.964 | 6,428,237 | -0.04(-1.32%) |
Aug 03, 2018 | 2.944 | 3.030 | 2.904 | 3.003 | 9,019,955 | +0.09(+3.17%) |
Aug 02, 2018 | 2.812 | 2.934 | 2.799 | 2.911 | 14,760,883 | +0.06(+2.08%) |
Aug 01, 2018 | 2.885 | 2.944 | 2.852 | 2.852 | 21,395,730 | -0.05(-1.82%) |
Jul 31, 2018 | 2.964 | 2.997 | 2.878 | 2.904 | 12,742,492 | -0.08(-2.66%) |
Jul 30, 2018 | 2.990 | 3.003 | 2.951 | 2.984 | 6,628,665 | +0.03(+1.12%) |
Jul 27, 2018 | 2.891 | 2.970 | 2.881 | 2.951 | 11,697,006 | +0.11(+3.71%) |
Jul 26, 2018 | 2.911 | 2.911 | 2.825 | 2.845 | 12,041,697 | -0.09(-3.15%) |
Jul 25, 2018 | 2.937 | 2.967 | 2.881 | 2.937 | 13,577,041 | +0.01(+0.23%) |
Jul 24, 2018 | 2.951 | 2.970 | 2.898 | 2.931 | 14,436,962 | +0.11(+3.74%) |
Jul 23, 2018 | 2.812 | 2.845 | 2.799 | 2.825 | 10,033,454 | +0.04(+1.42%) |
Jul 20, 2018 | 2.799 | 2.838 | 2.772 | 2.786 | 16,707,568 | +0.09(+3.18%) |
Jul 19, 2018 | 2.687 | 2.706 | 2.624 | 2.700 | 10,877,370 | -0.07(-2.62%) |
Jul 18, 2018 | 2.772 | 2.812 | 2.720 | 2.772 | 11,576,964 | +0.03(+1.21%) |
Jul 17, 2018 | 2.667 | 2.786 | 2.654 | 2.739 | 13,320,340 | +0.09(+3.23%) |
Jul 16, 2018 | 2.621 | 2.663 | 2.574 | 2.654 | 11,589,566 | +0.01(+0.50%) |
Jul 13, 2018 | 2.640 | 2.677 | 2.604 | 2.640 | 4,814,321 | +0.00(+0.00%) |
Jul 12, 2018 | 2.555 | 2.660 | 2.535 | 2.640 | 12,567,121 | +0.11(+4.44%) |
Jul 11, 2018 | 2.574 | 2.594 | 2.495 | 2.528 | 15,269,650 | -0.10(-3.77%) |
Jul 10, 2018 | 2.667 | 2.677 | 2.591 | 2.627 | 19,797,614 | -0.01(-0.50%) |
Jul 09, 2018 | 2.621 | 2.680 | 2.594 | 2.640 | 10,817,762 | +0.04(+1.52%) |
Jul 06, 2018 | 2.495 | 2.647 | 2.482 | 2.601 | 29,090,388 | +0.09(+3.41%) |
Jul 05, 2018 | 2.508 | 2.555 | 2.429 | 2.515 | 31,909,444 | +0.15(+6.13%) |
Jul 03, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.05(+1.99%) | |
Jul 02, 2018 | 2.291 | 2.357 | 2.284 | 2.324 | 11,412,305 | -0.01(-0.57%) |
Jun 29, 2018 | 2.418 | 2.310 | 2.337 | 15,165,157 | -0.03(-1.39%) | |
Jun 28, 2018 | 2.297 | 2.396 | 2.254 | 2.370 | 25,812,318 | +0.09(+4.06%) |
Jun 27, 2018 | 2.324 | 2.363 | 2.221 | 2.277 | 17,176,322 | -0.04(-1.71%) |
Jun 26, 2018 | 2.396 | 2.403 | 2.310 | 2.317 | 12,421,135 | -0.10(-4.10%) |
Jun 25, 2018 | 2.482 | 2.489 | 2.350 | 2.416 | 16,524,213 | -0.07(-2.66%) |
Jun 22, 2018 | 2.502 | 2.505 | 2.403 | 2.482 | 15,984,054 | +0.05(+1.90%) |
Jun 21, 2018 | 2.541 | 2.561 | 2.423 | 2.436 | 13,557,721 | -0.13(-4.90%) |
Jun 20, 2018 | 2.515 | 2.597 | 2.462 | 2.561 | 30,824,610 | +0.11(+4.58%) |
Jun 19, 2018 | 2.416 | 2.485 | 2.378 | 2.449 | 22,348,472 | -0.03(-1.33%) |
Jun 18, 2018 | 2.416 | 2.495 | 2.383 | 2.482 | 13,401,596 | +0.03(+1.08%) |
Jun 15, 2018 | 2.469 | 2.396 | 2.456 | 12,758,603 | -0.01(-0.53%) | |
Jun 14, 2018 | 2.568 | 2.581 | 2.442 | 2.469 | 9,460,374 | -0.10(-3.86%) |
Jun 13, 2018 | 2.555 | 2.607 | 2.482 | 2.568 | 15,828,066 | +0.00(+0.00%) |
Jun 12, 2018 | 2.541 | 2.594 | 2.522 | 2.568 | 11,475,917 | +0.05(+2.10%) |
Jun 11, 2018 | 2.621 | 2.624 | 2.502 | 2.515 | 13,692,214 | -0.02(-0.78%) |
Jun 08, 2018 | 2.548 | 2.604 | 2.436 | 2.535 | 16,096,832 | +0.03(+1.32%) |
Jun 07, 2018 | 2.680 | 2.687 | 2.324 | 2.502 | 34,827,364 | -0.26(-9.33%) |
Jun 06, 2018 | 2.726 | 2.759 | 17,522,430 | -0.04(-1.42%) | ||
Jun 05, 2018 | 2.852 | 2.891 | 2.772 | 2.799 | 22,305,596 | -0.01(-0.24%) |
Jun 04, 2018 | 2.733 | 2.812 | 2.713 | 2.805 | 24,319,588 | +0.11(+3.91%) |