Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.976 | 1.999 | 1.961 | 1.976 | 6,183,164 | -0.06(-3.02%) |
Jul 30, 2019 | 2.053 | 2.053 | 2.030 | 2.038 | 6,037,477 | -0.05(-2.21%) |
Jul 29, 2019 | 2.099 | 2.115 | 2.084 | 2.084 | 3,759,325 | -0.02(-1.09%) |
Jul 26, 2019 | 2.130 | 2.130 | 2.107 | 2.107 | 3,557,857 | -0.04(-1.79%) |
Jul 25, 2019 | 2.169 | 2.176 | 2.145 | 2.145 | 3,502,593 | -0.02(-1.06%) |
Jul 24, 2019 | 2.161 | 2.184 | 2.161 | 2.169 | 3,120,917 | +0.02(+0.71%) |
Jul 23, 2019 | 2.161 | 2.169 | 2.145 | 2.153 | 5,390,495 | -0.01(-0.36%) |
Jul 22, 2019 | 2.161 | 2.162 | 2.145 | 2.161 | 3,286,702 | +0.01(+0.36%) |
Jul 19, 2019 | 2.169 | 2.176 | 2.153 | 2.153 | 3,284,505 | -0.03(-1.41%) |
Jul 18, 2019 | 2.184 | 2.195 | 2.176 | 2.184 | 3,011,172 | +0.01(+0.35%) |
Jul 17, 2019 | 2.184 | 2.192 | 2.176 | 2.176 | 3,052,002 | +0.00(+0.00%) |
Jul 16, 2019 | 2.184 | 2.207 | 2.176 | 2.176 | 4,639,286 | -0.02(-1.05%) |
Jul 15, 2019 | 2.207 | 2.215 | 2.184 | 2.199 | 6,180,132 | -0.01(-0.35%) |
Jul 12, 2019 | 2.207 | 2.215 | 2.199 | 2.207 | 2,333,108 | -0.01(-0.35%) |
Jul 11, 2019 | 2.222 | 2.222 | 2.199 | 2.215 | 3,664,478 | +0.01(+0.35%) |
Jul 10, 2019 | 2.230 | 2.238 | 2.199 | 2.207 | 3,637,084 | +0.02(+0.70%) |
Jul 09, 2019 | 2.192 | 2.207 | 2.184 | 2.192 | 5,187,574 | -0.01(-0.35%) |
Jul 08, 2019 | 2.199 | 2.222 | 2.184 | 2.199 | 5,937,943 | -0.02(-1.04%) |
Jul 05, 2019 | 2.230 | 2.238 | 2.199 | 2.222 | 3,578,794 | +0.00(+0.00%) |
Jul 03, 2019 | 2.230 | 2.238 | 2.222 | 2.222 | 2,741,444 | +0.01(+0.35%) |
Jul 02, 2019 | 2.215 | 2.215 | 2.207 | 2.215 | 2,993,398 | +0.00(+0.00%) |
Jul 01, 2019 | 2.207 | 2.215 | 2.199 | 2.215 | 7,073,664 | +0.03(+1.41%) |
Jun 28, 2019 | 2.192 | 2.203 | 2.184 | 2.184 | 7,523,270 | -0.03(-1.39%) |
Jun 27, 2019 | 2.192 | 2.218 | 2.184 | 2.215 | 7,570,481 | +0.03(+1.41%) |
Jun 26, 2019 | 2.184 | 2.192 | 2.184 | 2.184 | 9,407,167 | +0.01(+0.35%) |
Jun 25, 2019 | 2.199 | 2.199 | 2.176 | 2.176 | 6,470,432 | -0.03(-1.39%) |
Jun 24, 2019 | 2.215 | 2.230 | 2.199 | 2.207 | 5,934,251 | -0.04(-1.71%) |
Jun 21, 2019 | 2.238 | 2.276 | 2.222 | 2.245 | 9,070,656 | -0.01(-0.34%) |
Jun 20, 2019 | 2.253 | 2.261 | 2.238 | 2.253 | 3,699,348 | +0.00(+0.00%) |
Jun 19, 2019 | 2.245 | 2.268 | 2.245 | 2.253 | 4,121,346 | +0.05(+2.09%) |
Jun 18, 2019 | 2.192 | 2.222 | 2.192 | 2.207 | 5,817,366 | +0.02(+0.70%) |
Jun 17, 2019 | 2.199 | 2.215 | 2.192 | 2.192 | 3,434,344 | -0.01(-0.35%) |
Jun 14, 2019 | 2.215 | 2.215 | 2.184 | 2.199 | 5,526,454 | -0.02(-1.04%) |
Jun 13, 2019 | 2.222 | 2.238 | 2.222 | 2.222 | 5,955,675 | +0.01(+0.35%) |
Jun 12, 2019 | 2.245 | 2.253 | 2.207 | 2.215 | 7,635,502 | -0.02(-1.03%) |
Jun 11, 2019 | 2.245 | 2.253 | 2.234 | 2.238 | 4,131,109 | +0.01(+0.34%) |
Jun 10, 2019 | 2.238 | 2.253 | 2.230 | 2.230 | 5,139,991 | +0.00(+0.00%) |
Jun 07, 2019 | 2.230 | 2.245 | 2.215 | 2.230 | 4,835,273 | +0.01(+0.35%) |
Jun 06, 2019 | 2.222 | 2.230 | 2.192 | 2.222 | 6,603,244 | -0.01(-0.34%) |
Jun 05, 2019 | 2.207 | 2.238 | 2.199 | 2.230 | 5,189,744 | -0.01(-0.34%) |
Jun 04, 2019 | 2.230 | 2.238 | 2.215 | 2.238 | 4,790,673 | +0.05(+2.46%) |
Jun 03, 2019 | 2.169 | 2.199 | 2.169 | 2.184 | 7,332,947 | +0.00(+0.00%) |
May 31, 2019 | 2.192 | 2.207 | 2.176 | 2.184 | 10,298,006 | +0.00(+0.00%) |
May 30, 2019 | 2.230 | 2.238 | 2.169 | 2.184 | 16,056,782 | -0.05(-2.07%) |
May 29, 2019 | 2.215 | 2.230 | 2.199 | 2.230 | 5,730,492 | +0.02(+0.69%) |
May 28, 2019 | 2.238 | 2.245 | 2.215 | 2.215 | 5,213,693 | -0.06(-2.70%) |
May 24, 2019 | 2.268 | 2.284 | 2.253 | 2.276 | 5,335,940 | +0.04(+1.72%) |
May 23, 2019 | 2.230 | 2.253 | 2.222 | 2.238 | 6,347,199 | -0.05(-2.02%) |
May 22, 2019 | 2.299 | 2.315 | 2.284 | 2.284 | 5,540,992 | -0.05(-2.30%) |
May 21, 2019 | 2.345 | 2.368 | 2.338 | 2.338 | 6,952,688 | +0.03(+1.33%) |
May 20, 2019 | 2.315 | 2.322 | 2.299 | 2.307 | 4,960,966 | -0.04(-1.64%) |
May 17, 2019 | 2.353 | 2.368 | 2.338 | 2.345 | 4,772,982 | -0.04(-1.61%) |
May 16, 2019 | 2.392 | 2.407 | 2.384 | 2.384 | 3,705,992 | -0.01(-0.32%) |
May 15, 2019 | 2.368 | 2.399 | 2.361 | 2.392 | 3,928,906 | +0.00(+0.00%) |
May 14, 2019 | 2.384 | 2.407 | 2.376 | 2.392 | 6,096,748 | +0.02(+0.97%) |
May 13, 2019 | 2.392 | 2.399 | 2.353 | 2.368 | 7,094,531 | -0.08(-3.14%) |
May 10, 2019 | 2.430 | 2.453 | 2.415 | 2.445 | 4,727,207 | +0.02(+0.63%) |
May 09, 2019 | 2.422 | 2.441 | 2.407 | 2.430 | 4,572,472 | -0.02(-0.94%) |
May 08, 2019 | 2.445 | 2.461 | 2.430 | 2.453 | 4,303,466 | -0.01(-0.31%) |
May 07, 2019 | 2.461 | 2.468 | 2.445 | 2.461 | 5,213,141 | -0.02(-0.93%) |
May 06, 2019 | 2.468 | 2.503 | 2.453 | 2.484 | 3,847,626 | -0.04(-1.52%) |
May 03, 2019 | 2.491 | 2.530 | 2.484 | 2.522 | 4,143,052 | +0.03(+1.23%) |
May 02, 2019 | 2.484 | 2.507 | 2.476 | 2.491 | 4,395,451 | -0.01(-0.31%) |
May 01, 2019 | 2.530 | 2.545 | 2.484 | 2.499 | 6,558,711 | +0.00(+0.00%) |
Apr 30, 2019 | 2.507 | 2.507 | 2.484 | 2.499 | 4,572,085 | -0.02(-0.91%) |
Apr 29, 2019 | 2.499 | 2.530 | 2.499 | 2.522 | 3,675,866 | +0.03(+1.23%) |
Apr 26, 2019 | 2.484 | 2.507 | 2.468 | 2.491 | 5,906,700 | -0.02(-0.61%) |
Apr 25, 2019 | 2.499 | 2.522 | 2.491 | 2.507 | 7,254,038 | -0.05(-1.81%) |
Apr 24, 2019 | 2.561 | 2.576 | 2.538 | 2.553 | 11,591,835 | -0.04(-1.48%) |
Apr 23, 2019 | 2.584 | 2.607 | 2.568 | 2.591 | 10,300,046 | +0.00(+0.00%) |
Apr 22, 2019 | 2.615 | 2.615 | 2.584 | 2.591 | 3,438,885 | -0.01(-0.30%) |
Apr 18, 2019 | 2.607 | 2.622 | 2.591 | 2.599 | 6,014,116 | -0.06(-2.31%) |
Apr 17, 2019 | 2.638 | 2.661 | 2.630 | 2.661 | 5,043,749 | +0.05(+1.76%) |
Apr 16, 2019 | 2.622 | 2.638 | 2.615 | 2.615 | 8,262,834 | -0.01(-0.29%) |
Apr 15, 2019 | 2.599 | 2.630 | 2.591 | 2.622 | 18,531,182 | +0.02(+0.89%) |
Apr 12, 2019 | 2.584 | 2.607 | 2.576 | 2.599 | 12,953,102 | +0.05(+1.81%) |
Apr 11, 2019 | 2.538 | 2.565 | 2.532 | 2.553 | 9,556,086 | +0.03(+1.22%) |
Apr 10, 2019 | 2.499 | 2.530 | 2.491 | 2.522 | 12,022,537 | +0.03(+1.23%) |
Apr 09, 2019 | 2.491 | 2.507 | 2.484 | 2.491 | 4,806,411 | -0.01(-0.31%) |
Apr 08, 2019 | 2.476 | 2.499 | 2.476 | 2.499 | 4,792,285 | +0.03(+1.25%) |
Apr 05, 2019 | 2.468 | 2.484 | 2.461 | 2.468 | 4,885,210 | -0.02(-0.62%) |
Apr 04, 2019 | 2.507 | 2.515 | 2.476 | 2.484 | 6,259,044 | -0.03(-1.27%) |
Apr 03, 2019 | 2.523 | 2.538 | 2.508 | 2.516 | 9,904,573 | +0.04(+1.81%) |
Apr 02, 2019 | 2.441 | 2.486 | 2.434 | 2.471 | 10,357,505 | +0.03(+1.22%) |
Apr 01, 2019 | 2.426 | 2.456 | 2.419 | 2.441 | 8,984,261 | +0.05(+2.18%) |
Mar 29, 2019 | 2.397 | 2.397 | 2.345 | 2.389 | 10,330,352 | -0.01(-0.31%) |
Mar 28, 2019 | 2.419 | 2.423 | 2.382 | 2.397 | 8,197,090 | -0.05(-2.13%) |
Mar 27, 2019 | 2.426 | 2.456 | 2.412 | 2.449 | 11,847,018 | +0.04(+1.54%) |
Mar 26, 2019 | 2.397 | 2.412 | 2.389 | 2.412 | 7,244,465 | +0.01(+0.62%) |
Mar 25, 2019 | 2.412 | 2.426 | 2.382 | 2.397 | 8,390,966 | +0.00(+0.00%) |
Mar 22, 2019 | 2.419 | 2.426 | 2.397 | 2.397 | 11,126,245 | -0.04(-1.53%) |
Mar 21, 2019 | 2.426 | 2.449 | 2.419 | 2.434 | 10,839,527 | -0.08(-3.25%) |
Mar 20, 2019 | 2.516 | 2.546 | 2.501 | 2.516 | 8,941,145 | -0.03(-1.17%) |
Mar 19, 2019 | 2.568 | 2.579 | 2.538 | 2.546 | 5,322,022 | -0.01(-0.29%) |
Mar 18, 2019 | 2.568 | 2.568 | 2.538 | 2.553 | 6,397,950 | +0.01(+0.59%) |
Mar 15, 2019 | 2.516 | 2.546 | 2.516 | 2.538 | 6,275,785 | +0.05(+2.10%) |
Mar 14, 2019 | 2.501 | 2.501 | 2.471 | 2.486 | 6,684,149 | +0.04(+1.52%) |
Mar 13, 2019 | 2.426 | 2.456 | 2.419 | 2.449 | 5,852,940 | +0.04(+1.86%) |
Mar 12, 2019 | 2.412 | 2.434 | 2.397 | 2.404 | 5,208,846 | +0.01(+0.62%) |
Mar 11, 2019 | 2.374 | 2.412 | 2.374 | 2.389 | 6,853,339 | +0.01(+0.63%) |
Mar 08, 2019 | 2.360 | 2.382 | 2.360 | 2.374 | 3,281,916 | -0.01(-0.62%) |
Mar 07, 2019 | 2.397 | 2.404 | 2.360 | 2.389 | 6,947,089 | -0.04(-1.53%) |
Mar 06, 2019 | 2.426 | 2.434 | 2.412 | 2.426 | 4,913,654 | -0.01(-0.61%) |
Mar 05, 2019 | 2.426 | 2.441 | 2.419 | 2.441 | 5,319,875 | +0.01(+0.31%) |
Mar 04, 2019 | 2.441 | 2.456 | 2.419 | 2.434 | 5,354,774 | +0.00(+0.00%) |
Mar 01, 2019 | 2.464 | 2.479 | 2.423 | 2.434 | 10,358,700 | -0.04(-1.51%) |
Feb 28, 2019 | 2.456 | 2.486 | 2.456 | 2.471 | 11,842,689 | +0.01(+0.61%) |
Feb 27, 2019 | 2.464 | 2.479 | 2.449 | 2.456 | 13,341,507 | +0.05(+2.17%) |
Feb 26, 2019 | 2.389 | 2.419 | 2.374 | 2.404 | 8,053,301 | +0.08(+3.53%) |
Feb 25, 2019 | 2.315 | 2.337 | 2.307 | 2.322 | 3,270,659 | +0.02(+0.97%) |
Feb 22, 2019 | 2.307 | 2.307 | 2.293 | 2.300 | 3,741,529 | -0.01(-0.32%) |
Feb 21, 2019 | 2.307 | 2.315 | 2.293 | 2.307 | 6,083,727 | -0.04(-1.90%) |
Feb 20, 2019 | 2.345 | 2.367 | 2.345 | 2.352 | 14,158,751 | +0.15(+6.76%) |
Feb 19, 2019 | 2.211 | 2.233 | 2.196 | 2.203 | 21,275,484 | +0.00(+0.00%) |
Feb 15, 2019 | 2.196 | 2.211 | 2.196 | 2.203 | 24,546,526 | +0.04(+2.07%) |
Feb 14, 2019 | 2.166 | 2.185 | 2.151 | 2.159 | 6,131,154 | -0.04(-1.70%) |
Feb 13, 2019 | 2.196 | 2.203 | 2.181 | 2.196 | 13,089,037 | +0.00(+0.00%) |
Feb 12, 2019 | 2.196 | 2.203 | 2.188 | 2.196 | 28,491,336 | +0.03(+1.37%) |
Feb 11, 2019 | 2.196 | 2.203 | 2.159 | 2.166 | 14,985,173 | -0.02(-1.02%) |
Feb 08, 2019 | 2.188 | 2.196 | 2.166 | 2.188 | 5,079,393 | -0.01(-0.34%) |
Feb 07, 2019 | 2.218 | 2.230 | 2.188 | 2.196 | 6,112,151 | -0.04(-1.67%) |
Feb 06, 2019 | 2.233 | 2.248 | 2.218 | 2.233 | 6,878,531 | +0.00(+0.00%) |
Feb 05, 2019 | 2.218 | 2.233 | 2.203 | 2.233 | 6,691,832 | +0.01(+0.67%) |
Feb 04, 2019 | 2.226 | 2.240 | 2.211 | 2.218 | 5,659,325 | -0.03(-1.32%) |
Feb 01, 2019 | 2.233 | 2.255 | 2.226 | 2.248 | 4,577,728 | -0.01(-0.33%) |
Jan 31, 2019 | 2.233 | 2.278 | 2.211 | 2.255 | 15,760,349 | +0.02(+1.00%) |
Jan 30, 2019 | 2.233 | 2.263 | 2.218 | 2.233 | 14,622,379 | +0.04(+1.69%) |
Jan 29, 2019 | 2.218 | 2.233 | 2.181 | 2.196 | 16,165,815 | -0.04(-1.67%) |
Jan 28, 2019 | 2.233 | 2.244 | 2.192 | 2.233 | 27,155,378 | -0.05(-2.28%) |
Jan 25, 2019 | 2.248 | 2.289 | 2.248 | 2.285 | 6,797,871 | +0.05(+2.33%) |
Jan 24, 2019 | 2.218 | 2.240 | 2.203 | 2.233 | 9,031,180 | +0.02(+1.01%) |
Jan 23, 2019 | 2.203 | 2.211 | 2.181 | 2.211 | 6,543,051 | +0.01(+0.68%) |
Jan 22, 2019 | 2.188 | 2.203 | 2.177 | 2.196 | 11,352,830 | -0.01(-0.67%) |
Jan 18, 2019 | 2.203 | 2.226 | 2.188 | 2.211 | 11,682,322 | +0.06(+2.77%) |
Jan 17, 2019 | 2.136 | 2.166 | 2.129 | 2.151 | 11,481,838 | +0.01(+0.70%) |
Jan 16, 2019 | 2.121 | 2.159 | 2.121 | 2.136 | 21,075,760 | +0.03(+1.41%) |
Jan 15, 2019 | 2.106 | 2.114 | 2.054 | 2.106 | 18,107,032 | -0.02(-1.05%) |
Jan 14, 2019 | 2.062 | 2.159 | 2.058 | 2.129 | 22,477,762 | +0.04(+1.78%) |
Jan 11, 2019 | 2.054 | 2.099 | 2.039 | 2.092 | 28,732,084 | +0.04(+1.81%) |
Jan 10, 2019 | 2.032 | 2.062 | 2.032 | 2.054 | 9,334,812 | +0.04(+1.85%) |
Jan 09, 2019 | 2.032 | 2.039 | 2.010 | 2.017 | 8,736,232 | +0.00(+0.00%) |
Jan 08, 2019 | 2.017 | 2.025 | 1.987 | 2.017 | 9,978,682 | +0.01(+0.37%) |
Jan 07, 2019 | 2.002 | 2.032 | 1.995 | 2.010 | 14,849,966 | +0.02(+1.12%) |
Jan 04, 2019 | 1.950 | 2.010 | 1.943 | 1.987 | 14,336,955 | +0.09(+4.71%) |
Jan 03, 2019 | 1.898 | 1.913 | 1.883 | 1.898 | 9,659,488 | -0.01(-0.39%) |
Jan 02, 2019 | 1.861 | 1.928 | 1.861 | 1.905 | 10,804,846 | +0.00(+0.00%) |
Dec 31, 2018 | 1.913 | 1.935 | 1.876 | 1.905 | 18,670,568 | +0.01(+0.39%) |
Dec 28, 2018 | 1.883 | 1.913 | 1.861 | 1.898 | 18,333,616 | +0.04(+2.00%) |
Dec 27, 2018 | 1.853 | 1.868 | 1.809 | 1.861 | 39,294,260 | -0.01(-0.40%) |
Dec 26, 2018 | 1.853 | 1.876 | 1.816 | 1.868 | 19,656,060 | +0.02(+1.21%) |
Dec 24, 2018 | 1.838 | 1.868 | 1.824 | 1.846 | 11,101,658 | +0.00(+0.00%) |
Dec 21, 2018 | 1.891 | 1.920 | 1.846 | 1.846 | 22,655,406 | -0.03(-1.59%) |
Dec 20, 2018 | 1.883 | 1.898 | 1.853 | 1.876 | 17,311,968 | -0.01(-0.79%) |
Dec 19, 2018 | 1.928 | 1.943 | 1.868 | 1.891 | 24,120,156 | -0.01(-0.78%) |
Dec 18, 2018 | 1.935 | 1.943 | 1.891 | 1.905 | 21,421,886 | +0.02(+1.19%) |
Dec 17, 2018 | 1.920 | 1.935 | 1.876 | 1.883 | 27,440,534 | -0.04(-1.94%) |
Dec 14, 2018 | 1.935 | 1.950 | 1.913 | 1.920 | 34,527,164 | -0.01(-0.77%) |
Dec 13, 2018 | 1.965 | 1.972 | 1.913 | 1.935 | 37,385,528 | +0.00(+0.00%) |
Dec 12, 2018 | 1.958 | 1.995 | 1.928 | 1.935 | 43,175,396 | +0.05(+2.77%) |
Dec 11, 2018 | 1.958 | 1.965 | 1.868 | 1.883 | 44,525,200 | -0.08(-4.17%) |
Dec 10, 2018 | 1.987 | 2.010 | 1.935 | 1.965 | 17,889,964 | -0.06(-2.94%) |
Dec 07, 2018 | 2.069 | 2.084 | 1.995 | 2.025 | 16,318,358 | -0.06(-2.86%) |
Dec 06, 2018 | 2.077 | 2.092 | 2.047 | 2.084 | 22,016,802 | +0.04(+1.82%) |
Dec 04, 2018 | 2.121 | 2.129 | 2.032 | 2.047 | 14,855,817 | -0.08(-3.85%) |
Dec 03, 2018 | 2.121 | 2.144 | 2.106 | 2.129 | 10,715,413 | +0.02(+1.06%) |
Nov 30, 2018 | 2.099 | 2.114 | 2.092 | 2.106 | 15,392,682 | -0.04(-1.74%) |
Nov 29, 2018 | 2.144 | 2.166 | 2.129 | 2.144 | 14,170,209 | -0.03(-1.37%) |
Nov 28, 2018 | 2.151 | 2.188 | 2.129 | 2.173 | 14,682,933 | +0.01(+0.69%) |
Nov 27, 2018 | 2.144 | 2.196 | 2.129 | 2.159 | 26,607,944 | -0.04(-1.70%) |
Nov 26, 2018 | 2.188 | 2.211 | 2.173 | 2.196 | 13,263,615 | +0.03(+1.37%) |
Nov 23, 2018 | 2.159 | 2.181 | 2.147 | 2.166 | 6,334,899 | +0.05(+2.46%) |
Nov 21, 2018 | 2.114 | 2.114 | 2.114 | 0 | +0.03(+1.43%) | |
Nov 20, 2018 | 2.099 | 2.106 | 2.077 | 2.084 | 21,274,032 | -0.04(-2.10%) |
Nov 19, 2018 | 2.121 | 2.151 | 2.099 | 2.129 | 14,765,066 | +0.05(+2.51%) |
Nov 16, 2018 | 2.084 | 2.099 | 2.062 | 2.077 | 16,712,005 | -0.03(-1.41%) |
Nov 15, 2018 | 2.092 | 2.121 | 2.084 | 2.106 | 26,250,502 | -0.14(-6.29%) |
Nov 14, 2018 | 2.270 | 2.300 | 2.211 | 2.248 | 45,206,520 | -0.04(-1.63%) |
Nov 13, 2018 | 2.218 | 2.300 | 2.218 | 2.285 | 31,442,970 | +0.09(+4.07%) |
Nov 12, 2018 | 2.226 | 2.226 | 2.181 | 2.196 | 10,299,275 | -0.09(-3.91%) |
Nov 09, 2018 | 2.285 | 2.307 | 2.263 | 2.285 | 10,135,140 | +0.00(+0.00%) |
Nov 08, 2018 | 2.293 | 2.315 | 2.278 | 2.285 | 5,471,606 | +0.01(+0.66%) |
Nov 07, 2018 | 2.270 | 2.278 | 2.240 | 2.270 | 4,531,340 | +0.04(+1.67%) |
Nov 06, 2018 | 2.233 | 2.240 | 2.203 | 2.233 | 8,369,208 | -0.03(-1.32%) |
Nov 05, 2018 | 2.255 | 2.270 | 2.233 | 2.263 | 10,236,821 | -0.01(-0.33%) |
Nov 02, 2018 | 2.285 | 2.285 | 2.248 | 2.270 | 7,045,479 | +0.01(+0.66%) |
Nov 01, 2018 | 2.233 | 2.263 | 2.229 | 2.255 | 6,573,445 | +0.12(+5.57%) |
Oct 31, 2018 | 2.144 | 2.166 | 2.136 | 2.136 | 7,462,272 | +0.00(+0.00%) |
Oct 30, 2018 | 2.129 | 2.144 | 2.114 | 2.136 | 8,299,457 | +0.01(+0.35%) |
Oct 29, 2018 | 2.173 | 2.181 | 2.121 | 2.129 | 8,659,451 | -0.01(-0.35%) |
Oct 26, 2018 | 2.136 | 2.151 | 2.121 | 2.136 | 8,038,465 | -0.04(-1.71%) |
Oct 25, 2018 | 2.188 | 2.196 | 2.151 | 2.173 | 13,592,752 | +0.07(+3.18%) |
Oct 24, 2018 | 2.166 | 2.166 | 2.092 | 2.106 | 19,560,196 | -0.05(-2.41%) |
Oct 23, 2018 | 2.151 | 2.173 | 2.129 | 2.159 | 25,176,260 | +0.01(+0.35%) |
Oct 22, 2018 | 2.181 | 2.188 | 2.136 | 2.151 | 8,590,454 | +0.00(+0.00%) |
Oct 19, 2018 | 2.173 | 2.188 | 2.144 | 2.151 | 7,082,963 | -0.01(-0.69%) |
Oct 18, 2018 | 2.218 | 2.218 | 2.166 | 2.166 | 9,113,314 | -0.07(-3.32%) |
Oct 17, 2018 | 2.226 | 2.248 | 2.211 | 2.240 | 5,382,978 | +0.00(+0.00%) |
Oct 16, 2018 | 2.226 | 2.248 | 2.218 | 2.240 | 5,555,756 | -0.01(-0.33%) |
Oct 15, 2018 | 2.233 | 2.278 | 2.218 | 2.248 | 13,046,801 | +0.00(+0.00%) |
Oct 12, 2018 | 2.278 | 2.285 | 2.226 | 2.248 | 9,651,612 | +0.02(+1.00%) |
Oct 11, 2018 | 2.278 | 2.278 | 2.218 | 2.226 | 10,094,773 | -0.04(-1.97%) |
Oct 10, 2018 | 2.285 | 2.300 | 2.263 | 2.270 | 9,228,626 | +0.04(+2.01%) |
Oct 09, 2018 | 2.211 | 2.240 | 2.196 | 2.226 | 7,755,076 | -0.03(-1.32%) |
Oct 08, 2018 | 2.248 | 2.255 | 2.226 | 2.255 | 22,836,336 | +0.00(+0.00%) |
Oct 05, 2018 | 2.270 | 2.285 | 2.240 | 2.255 | 38,179,216 | +0.01(+0.66%) |
Oct 04, 2018 | 2.255 | 2.270 | 2.233 | 2.240 | 38,746,592 | +0.01(+0.33%) |
Oct 03, 2018 | 2.233 | 2.248 | 2.226 | 2.233 | 30,212,616 | +0.04(+1.69%) |
Oct 02, 2018 | 2.218 | 2.218 | 2.181 | 2.196 | 38,547,788 | -0.05(-2.32%) |
Oct 01, 2018 | 2.270 | 2.278 | 2.240 | 2.248 | 22,307,920 | -0.01(-0.66%) |
Sep 28, 2018 | 2.293 | 2.293 | 2.263 | 2.263 | 9,289,269 | -0.09(-3.80%) |
Sep 27, 2018 | 2.352 | 2.374 | 2.352 | 2.352 | 5,501,157 | +0.01(+0.64%) |
Sep 26, 2018 | 2.374 | 2.382 | 2.337 | 2.337 | 31,566,898 | -0.04(-1.57%) |
Sep 25, 2018 | 2.404 | 2.408 | 2.360 | 2.374 | 22,064,940 | -0.04(-1.54%) |
Sep 24, 2018 | 2.434 | 2.438 | 2.404 | 2.412 | 2,682,379 | +0.01(+0.31%) |
Sep 21, 2018 | 2.412 | 2.419 | 2.397 | 2.404 | 5,321,627 | -0.05(-2.12%) |
Sep 20, 2018 | 2.441 | 2.464 | 2.426 | 2.456 | 5,733,124 | +0.07(+2.80%) |
Sep 19, 2018 | 2.367 | 2.397 | 2.367 | 2.389 | 4,453,657 | +0.04(+1.90%) |
Sep 18, 2018 | 2.322 | 2.345 | 2.322 | 2.345 | 4,057,224 | +0.02(+0.96%) |
Sep 17, 2018 | 2.307 | 2.337 | 2.307 | 2.322 | 7,260,826 | +0.04(+1.96%) |
Sep 14, 2018 | 2.307 | 2.307 | 2.270 | 2.278 | 7,766,136 | -0.03(-1.29%) |
Sep 13, 2018 | 2.322 | 2.330 | 2.307 | 2.307 | 3,887,918 | +0.01(+0.65%) |
Sep 12, 2018 | 2.285 | 2.300 | 2.278 | 2.293 | 3,324,501 | -0.01(-0.32%) |
Sep 11, 2018 | 2.285 | 2.300 | 2.285 | 2.300 | 3,664,440 | +0.00(+0.00%) |
Sep 10, 2018 | 2.307 | 2.315 | 2.300 | 2.300 | 4,031,604 | +0.04(+1.64%) |
Sep 07, 2018 | 2.285 | 2.285 | 2.263 | 2.263 | 3,683,221 | -0.04(-1.94%) |
Sep 06, 2018 | 2.337 | 2.342 | 2.300 | 2.307 | 4,301,269 | -0.04(-1.59%) |
Sep 05, 2018 | 2.360 | 2.367 | 2.326 | 2.345 | 7,486,660 | +0.04(+1.61%) |
Sep 04, 2018 | 2.300 | 2.322 | 2.285 | 2.307 | 5,866,834 | +0.01(+0.32%) |
Aug 31, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.02(-0.96%) | |
Aug 30, 2018 | 2.337 | 2.337 | 2.307 | 2.322 | 3,005,787 | -0.02(-0.95%) |
Aug 29, 2018 | 2.315 | 2.352 | 2.307 | 2.345 | 4,087,376 | +0.01(+0.64%) |
Aug 28, 2018 | 2.360 | 2.360 | 2.330 | 2.330 | 5,264,885 | -0.03(-1.26%) |
Aug 27, 2018 | 2.337 | 2.367 | 2.337 | 2.360 | 3,110,499 | +0.03(+1.28%) |
Aug 24, 2018 | 2.337 | 2.345 | 2.322 | 2.330 | 3,263,510 | +0.01(+0.64%) |
Aug 23, 2018 | 2.330 | 2.341 | 2.293 | 2.315 | 21,915,866 | -0.04(-1.58%) |
Aug 22, 2018 | 2.360 | 2.367 | 2.352 | 2.352 | 16,431,105 | +0.03(+1.28%) |
Aug 21, 2018 | 2.322 | 2.345 | 2.322 | 2.322 | 13,403,931 | +0.03(+1.30%) |
Aug 20, 2018 | 2.278 | 2.307 | 2.278 | 2.293 | 4,832,595 | +0.01(+0.33%) |
Aug 17, 2018 | 2.263 | 2.285 | 2.255 | 2.285 | 17,955,688 | +0.02(+0.99%) |
Aug 16, 2018 | 2.278 | 2.293 | 2.248 | 2.263 | 10,529,381 | +0.03(+1.18%) |
Aug 15, 2018 | 2.244 | 2.251 | 2.229 | 2.236 | 10,109,445 | -0.03(-1.29%) |
Aug 14, 2018 | 2.280 | 2.287 | 2.258 | 2.266 | 9,760,838 | -0.02(-0.96%) |
Aug 13, 2018 | 2.309 | 2.317 | 2.280 | 2.287 | 6,849,783 | -0.01(-0.32%) |
Aug 10, 2018 | 2.324 | 2.339 | 2.295 | 2.295 | 10,879,204 | -0.07(-3.09%) |
Aug 09, 2018 | 2.361 | 2.375 | 2.353 | 2.368 | 8,916,722 | +0.00(+0.00%) |
Aug 08, 2018 | 2.361 | 2.382 | 2.353 | 2.368 | 6,716,688 | -0.01(-0.61%) |
Aug 07, 2018 | 2.390 | 2.390 | 2.375 | 2.382 | 4,967,804 | +0.00(+0.00%) |
Aug 06, 2018 | 2.382 | 2.390 | 2.368 | 2.382 | 4,245,080 | -0.02(-0.91%) |
Aug 03, 2018 | 2.404 | 2.419 | 2.397 | 2.404 | 4,040,139 | -0.01(-0.60%) |
Aug 02, 2018 | 2.426 | 2.434 | 2.397 | 2.419 | 4,808,804 | -0.04(-1.49%) |