Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.233 | 2.278 | 2.211 | 2.255 | 15,760,119 | +0.02(+1.00%) |
Jan 30, 2019 | 2.233 | 2.263 | 2.218 | 2.233 | 14,622,166 | +0.04(+1.70%) |
Jan 29, 2019 | 2.218 | 2.233 | 2.181 | 2.196 | 16,165,579 | -0.04(-1.67%) |
Jan 28, 2019 | 2.233 | 2.244 | 2.192 | 2.233 | 27,154,982 | -0.05(-2.28%) |
Jan 25, 2019 | 2.248 | 2.289 | 2.248 | 2.285 | 6,797,772 | +0.05(+2.33%) |
Jan 24, 2019 | 2.218 | 2.240 | 2.203 | 2.233 | 9,031,048 | +0.02(+1.01%) |
Jan 23, 2019 | 2.203 | 2.211 | 2.181 | 2.211 | 6,542,956 | +0.01(+0.68%) |
Jan 22, 2019 | 2.188 | 2.203 | 2.177 | 2.196 | 11,352,664 | -0.01(-0.67%) |
Jan 18, 2019 | 2.203 | 2.226 | 2.188 | 2.211 | 11,682,151 | +0.06(+2.77%) |
Jan 17, 2019 | 2.136 | 2.166 | 2.129 | 2.151 | 11,481,671 | +0.01(+0.70%) |
Jan 16, 2019 | 2.121 | 2.159 | 2.121 | 2.136 | 21,075,454 | +0.03(+1.41%) |
Jan 15, 2019 | 2.106 | 2.114 | 2.054 | 2.106 | 18,106,770 | -0.02(-1.05%) |
Jan 14, 2019 | 2.062 | 2.159 | 2.058 | 2.129 | 22,477,434 | +0.04(+1.78%) |
Jan 11, 2019 | 2.054 | 2.099 | 2.039 | 2.092 | 28,731,666 | +0.04(+1.81%) |
Jan 10, 2019 | 2.032 | 2.062 | 2.032 | 2.054 | 9,334,676 | +0.04(+1.85%) |
Jan 09, 2019 | 2.032 | 2.039 | 2.010 | 2.017 | 8,736,105 | +0.00(+0.00%) |
Jan 08, 2019 | 2.017 | 2.025 | 1.987 | 2.017 | 9,978,537 | +0.01(+0.37%) |
Jan 07, 2019 | 2.002 | 2.032 | 1.995 | 2.010 | 14,849,750 | +0.02(+1.12%) |
Jan 04, 2019 | 1.950 | 2.010 | 1.943 | 1.987 | 14,336,746 | +0.09(+4.71%) |
Jan 03, 2019 | 1.898 | 1.913 | 1.883 | 1.898 | 9,659,347 | -0.01(-0.39%) |
Jan 02, 2019 | 1.861 | 1.928 | 1.861 | 1.905 | 10,804,688 | +0.00(+0.00%) |
Dec 31, 2018 | 1.913 | 1.935 | 1.876 | 1.905 | 18,670,296 | +0.01(+0.39%) |
Dec 28, 2018 | 1.883 | 1.913 | 1.861 | 1.898 | 18,333,350 | +0.04(+2.00%) |
Dec 27, 2018 | 1.853 | 1.868 | 1.809 | 1.861 | 39,293,688 | -0.01(-0.40%) |
Dec 26, 2018 | 1.853 | 1.876 | 1.816 | 1.868 | 19,655,772 | +0.02(+1.21%) |
Dec 24, 2018 | 1.839 | 1.868 | 1.824 | 1.846 | 11,101,497 | +0.00(+0.00%) |
Dec 21, 2018 | 1.891 | 1.920 | 1.846 | 1.846 | 22,655,076 | -0.03(-1.59%) |
Dec 20, 2018 | 1.883 | 1.898 | 1.853 | 1.876 | 17,311,716 | -0.01(-0.79%) |
Dec 19, 2018 | 1.928 | 1.943 | 1.868 | 1.891 | 24,119,804 | -0.01(-0.78%) |
Dec 18, 2018 | 1.935 | 1.943 | 1.891 | 1.905 | 21,421,574 | +0.02(+1.19%) |
Dec 17, 2018 | 1.920 | 1.935 | 1.876 | 1.883 | 27,440,134 | -0.04(-1.94%) |
Dec 14, 2018 | 1.935 | 1.950 | 1.913 | 1.920 | 34,526,660 | -0.01(-0.77%) |
Dec 13, 2018 | 1.965 | 1.972 | 1.913 | 1.935 | 37,384,984 | +0.00(+0.00%) |
Dec 12, 2018 | 1.958 | 1.995 | 1.928 | 1.935 | 43,174,768 | +0.05(+2.77%) |
Dec 11, 2018 | 1.958 | 1.965 | 1.868 | 1.883 | 44,524,552 | -0.08(-4.17%) |
Dec 10, 2018 | 1.987 | 2.010 | 1.935 | 1.965 | 17,889,704 | -0.06(-2.94%) |
Dec 07, 2018 | 2.069 | 2.084 | 1.995 | 2.025 | 16,318,120 | -0.06(-2.86%) |
Dec 06, 2018 | 2.077 | 2.092 | 2.047 | 2.084 | 22,016,482 | +0.04(+1.82%) |
Dec 04, 2018 | 2.121 | 2.129 | 2.032 | 2.047 | 14,855,601 | -0.08(-3.85%) |
Dec 03, 2018 | 2.121 | 2.144 | 2.106 | 2.129 | 10,715,256 | +0.02(+1.06%) |
Nov 30, 2018 | 2.099 | 2.114 | 2.092 | 2.106 | 15,392,458 | -0.04(-1.74%) |
Nov 29, 2018 | 2.144 | 2.166 | 2.129 | 2.144 | 14,170,002 | -0.03(-1.37%) |
Nov 28, 2018 | 2.151 | 2.188 | 2.129 | 2.173 | 14,682,719 | +0.01(+0.69%) |
Nov 27, 2018 | 2.144 | 2.196 | 2.129 | 2.159 | 26,607,556 | -0.04(-1.70%) |
Nov 26, 2018 | 2.188 | 2.211 | 2.173 | 2.196 | 13,263,421 | +0.03(+1.37%) |
Nov 23, 2018 | 2.159 | 2.181 | 2.147 | 2.166 | 6,334,807 | +0.05(+2.47%) |
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 | 21,273,722 | -0.04(-2.10%) |
Nov 19, 2018 | 2.121 | 2.151 | 2.099 | 2.129 | 14,764,851 | +0.05(+2.51%) |
Nov 16, 2018 | 2.084 | 2.099 | 2.062 | 2.077 | 16,711,761 | -0.03(-1.41%) |
Nov 15, 2018 | 2.092 | 2.121 | 2.084 | 2.106 | 26,250,120 | -0.14(-6.29%) |
Nov 14, 2018 | 2.270 | 2.300 | 2.211 | 2.248 | 45,205,860 | -0.04(-1.63%) |
Nov 13, 2018 | 2.218 | 2.300 | 2.218 | 2.285 | 31,442,512 | +0.09(+4.07%) |
Nov 12, 2018 | 2.226 | 2.226 | 2.181 | 2.196 | 10,299,125 | -0.09(-3.91%) |
Nov 09, 2018 | 2.285 | 2.307 | 2.263 | 2.285 | 10,134,993 | +0.00(+0.00%) |
Nov 08, 2018 | 2.293 | 2.315 | 2.278 | 2.285 | 5,471,527 | +0.01(+0.66%) |
Nov 07, 2018 | 2.270 | 2.278 | 2.240 | 2.270 | 4,531,274 | +0.04(+1.67%) |
Nov 06, 2018 | 2.233 | 2.240 | 2.203 | 2.233 | 8,369,086 | -0.03(-1.32%) |
Nov 05, 2018 | 2.255 | 2.270 | 2.233 | 2.263 | 10,236,672 | -0.01(-0.33%) |
Nov 02, 2018 | 2.285 | 2.285 | 2.248 | 2.270 | 7,045,377 | +0.01(+0.66%) |
Nov 01, 2018 | 2.233 | 2.263 | 2.229 | 2.255 | 6,573,349 | +0.12(+5.58%) |
Oct 31, 2018 | 2.144 | 2.166 | 2.136 | 2.136 | 7,462,164 | +0.00(+0.00%) |
Oct 30, 2018 | 2.129 | 2.144 | 2.114 | 2.136 | 8,299,336 | +0.01(+0.35%) |
Oct 29, 2018 | 2.173 | 2.181 | 2.121 | 2.129 | 8,659,325 | -0.01(-0.35%) |
Oct 26, 2018 | 2.136 | 2.151 | 2.121 | 2.136 | 8,038,347 | -0.04(-1.71%) |
Oct 25, 2018 | 2.188 | 2.196 | 2.151 | 2.173 | 13,592,554 | +0.07(+3.18%) |
Oct 24, 2018 | 2.166 | 2.166 | 2.092 | 2.106 | 19,559,910 | -0.05(-2.41%) |
Oct 23, 2018 | 2.151 | 2.173 | 2.129 | 2.159 | 25,175,892 | +0.01(+0.35%) |
Oct 22, 2018 | 2.181 | 2.188 | 2.136 | 2.151 | 8,590,328 | +0.00(+0.00%) |
Oct 19, 2018 | 2.173 | 2.188 | 2.144 | 2.151 | 7,082,860 | -0.01(-0.69%) |
Oct 18, 2018 | 2.218 | 2.218 | 2.166 | 2.166 | 9,113,181 | -0.07(-3.32%) |
Oct 17, 2018 | 2.226 | 2.248 | 2.211 | 2.240 | 5,382,900 | +0.00(+0.00%) |
Oct 16, 2018 | 2.226 | 2.248 | 2.218 | 2.240 | 5,555,675 | -0.01(-0.33%) |
Oct 15, 2018 | 2.233 | 2.278 | 2.218 | 2.248 | 13,046,611 | +0.00(+0.00%) |
Oct 12, 2018 | 2.278 | 2.285 | 2.226 | 2.248 | 9,651,472 | +0.02(+1.00%) |
Oct 11, 2018 | 2.278 | 2.278 | 2.218 | 2.226 | 10,094,626 | -0.04(-1.97%) |
Oct 10, 2018 | 2.285 | 2.300 | 2.263 | 2.270 | 9,228,491 | +0.04(+2.01%) |
Oct 09, 2018 | 2.211 | 2.240 | 2.196 | 2.226 | 7,754,963 | -0.03(-1.32%) |
Oct 08, 2018 | 2.248 | 2.255 | 2.226 | 2.255 | 22,836,004 | +0.00(+0.00%) |
Oct 05, 2018 | 2.270 | 2.285 | 2.240 | 2.255 | 38,178,660 | +0.01(+0.66%) |
Oct 04, 2018 | 2.255 | 2.270 | 2.233 | 2.240 | 38,746,028 | +0.01(+0.33%) |
Oct 03, 2018 | 2.233 | 2.248 | 2.226 | 2.233 | 30,212,176 | +0.04(+1.70%) |
Oct 02, 2018 | 2.218 | 2.218 | 2.181 | 2.196 | 38,547,224 | -0.05(-2.32%) |
Oct 01, 2018 | 2.270 | 2.278 | 2.240 | 2.248 | 22,307,594 | -0.01(-0.66%) |
Sep 28, 2018 | 2.293 | 2.293 | 2.263 | 2.263 | 9,289,133 | -0.09(-3.80%) |
Sep 27, 2018 | 2.352 | 2.374 | 2.352 | 2.352 | 5,501,077 | +0.01(+0.64%) |
Sep 26, 2018 | 2.374 | 2.382 | 2.337 | 2.337 | 31,566,438 | -0.04(-1.57%) |
Sep 25, 2018 | 2.404 | 2.408 | 2.360 | 2.374 | 22,064,618 | -0.04(-1.54%) |
Sep 24, 2018 | 2.434 | 2.438 | 2.404 | 2.412 | 2,682,340 | +0.01(+0.31%) |
Sep 21, 2018 | 2.412 | 2.419 | 2.397 | 2.404 | 5,321,549 | -0.05(-2.12%) |
Sep 20, 2018 | 2.441 | 2.464 | 2.427 | 2.456 | 5,733,040 | +0.07(+2.80%) |
Sep 19, 2018 | 2.367 | 2.397 | 2.367 | 2.389 | 4,453,593 | +0.04(+1.90%) |
Sep 18, 2018 | 2.322 | 2.345 | 2.322 | 2.345 | 4,057,165 | +0.02(+0.96%) |
Sep 17, 2018 | 2.307 | 2.337 | 2.307 | 2.322 | 7,260,720 | +0.04(+1.96%) |
Sep 14, 2018 | 2.307 | 2.307 | 2.270 | 2.278 | 7,766,023 | -0.03(-1.29%) |
Sep 13, 2018 | 2.322 | 2.330 | 2.307 | 2.307 | 3,887,861 | +0.01(+0.65%) |
Sep 12, 2018 | 2.285 | 2.300 | 2.278 | 2.293 | 3,324,453 | -0.01(-0.32%) |
Sep 11, 2018 | 2.285 | 2.300 | 2.285 | 2.300 | 3,664,387 | +0.00(+0.00%) |
Sep 10, 2018 | 2.307 | 2.315 | 2.300 | 2.300 | 4,031,546 | +0.04(+1.64%) |
Sep 07, 2018 | 2.285 | 2.285 | 2.263 | 2.263 | 3,683,168 | -0.04(-1.94%) |
Sep 06, 2018 | 2.337 | 2.342 | 2.300 | 2.307 | 4,301,206 | -0.04(-1.59%) |
Sep 05, 2018 | 2.360 | 2.367 | 2.326 | 2.345 | 7,486,551 | +0.04(+1.61%) |
Sep 04, 2018 | 2.300 | 2.322 | 2.285 | 2.307 | 5,866,748 | +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 | 3,005,743 | -0.02(-0.95%) |
Aug 29, 2018 | 2.315 | 2.352 | 2.307 | 2.345 | 4,087,316 | +0.01(+0.64%) |
Aug 28, 2018 | 2.360 | 2.360 | 2.330 | 2.330 | 5,264,808 | -0.03(-1.26%) |
Aug 27, 2018 | 2.337 | 2.367 | 2.337 | 2.360 | 3,110,454 | +0.03(+1.28%) |
Aug 24, 2018 | 2.337 | 2.345 | 2.322 | 2.330 | 3,263,462 | +0.01(+0.64%) |
Aug 23, 2018 | 2.330 | 2.341 | 2.293 | 2.315 | 21,915,546 | -0.04(-1.58%) |
Aug 22, 2018 | 2.360 | 2.367 | 2.352 | 2.352 | 16,430,865 | +0.03(+1.28%) |
Aug 21, 2018 | 2.322 | 2.345 | 2.322 | 2.322 | 13,403,735 | +0.03(+1.30%) |
Aug 20, 2018 | 2.278 | 2.307 | 2.278 | 2.293 | 4,832,524 | +0.01(+0.33%) |
Aug 17, 2018 | 2.263 | 2.285 | 2.255 | 2.285 | 17,955,426 | +0.02(+0.99%) |
Aug 16, 2018 | 2.278 | 2.293 | 2.248 | 2.263 | 10,529,228 | +0.03(+1.18%) |
Aug 15, 2018 | 2.244 | 2.251 | 2.229 | 2.236 | 10,109,298 | -0.03(-1.29%) |
Aug 14, 2018 | 2.280 | 2.287 | 2.258 | 2.266 | 9,760,695 | -0.02(-0.96%) |
Aug 13, 2018 | 2.309 | 2.317 | 2.280 | 2.287 | 6,849,683 | -0.01(-0.32%) |
Aug 10, 2018 | 2.324 | 2.339 | 2.295 | 2.295 | 10,879,045 | -0.07(-3.09%) |
Aug 09, 2018 | 2.361 | 2.375 | 2.353 | 2.368 | 8,916,591 | +0.00(+0.00%) |
Aug 08, 2018 | 2.361 | 2.382 | 2.353 | 2.368 | 6,716,590 | -0.01(-0.61%) |
Aug 07, 2018 | 2.390 | 2.390 | 2.375 | 2.382 | 4,967,732 | +0.00(+0.00%) |
Aug 06, 2018 | 2.382 | 2.390 | 2.368 | 2.382 | 4,245,018 | -0.02(-0.91%) |
Aug 03, 2018 | 2.404 | 2.419 | 2.397 | 2.404 | 4,040,080 | -0.01(-0.60%) |
Aug 02, 2018 | 2.426 | 2.434 | 2.397 | 2.419 | 4,808,734 | -0.04(-1.49%) |
Aug 01, 2018 | 2.456 | 2.463 | 2.441 | 2.456 | 4,023,113 | +0.03(+1.20%) |
Jul 31, 2018 | 2.426 | 2.434 | 2.412 | 2.426 | 10,889,577 | +0.01(+0.30%) |
Jul 30, 2018 | 2.412 | 2.419 | 2.404 | 2.419 | 3,973,112 | +0.00(+0.00%) |
Jul 27, 2018 | 2.412 | 2.419 | 2.404 | 2.419 | 3,730,157 | +0.01(+0.30%) |
Jul 26, 2018 | 2.404 | 2.434 | 2.404 | 2.412 | 4,356,234 | -0.02(-0.90%) |
Jul 25, 2018 | 2.412 | 2.438 | 2.397 | 2.434 | 3,663,880 | -0.01(-0.30%) |
Jul 24, 2018 | 2.426 | 2.448 | 2.426 | 2.441 | 5,505,509 | +0.04(+1.83%) |
Jul 23, 2018 | 2.404 | 2.412 | 2.390 | 2.397 | 3,857,781 | -0.01(-0.61%) |
Jul 20, 2018 | 2.404 | 2.419 | 2.397 | 2.412 | 3,940,121 | +0.01(+0.61%) |
Jul 19, 2018 | 2.382 | 2.408 | 2.375 | 2.397 | 12,052,867 | +0.01(+0.31%) |
Jul 18, 2018 | 2.404 | 2.404 | 2.382 | 2.390 | 25,869,716 | -0.01(-0.61%) |
Jul 17, 2018 | 2.419 | 2.426 | 2.404 | 2.404 | 10,168,169 | -0.04(-1.50%) |
Jul 16, 2018 | 2.426 | 2.448 | 2.419 | 2.441 | 4,238,187 | +0.01(+0.30%) |
Jul 13, 2018 | 2.426 | 2.434 | 2.404 | 2.434 | 2,879,131 | +0.01(+0.30%) |
Jul 12, 2018 | 2.434 | 2.441 | 2.426 | 2.426 | 2,771,844 | +0.00(+0.00%) |
Jul 11, 2018 | 2.426 | 2.445 | 2.419 | 2.426 | 2,960,970 | -0.02(-0.90%) |
Jul 10, 2018 | 2.456 | 2.456 | 2.441 | 2.448 | 2,742,872 | -0.01(-0.30%) |
Jul 09, 2018 | 2.470 | 2.478 | 2.448 | 2.456 | 4,436,724 | +0.01(+0.60%) |
Jul 06, 2018 | 2.426 | 2.448 | 2.419 | 2.441 | 2,693,727 | +0.00(+0.00%) |
Jul 05, 2018 | 2.426 | 2.441 | 2.415 | 2.441 | 3,941,437 | +0.04(+1.83%) |
Jul 03, 2018 | 2.397 | 2.397 | 2.397 | 0 | -0.02(-0.91%) | |
Jul 02, 2018 | 2.412 | 2.441 | 2.404 | 2.419 | 7,355,681 | -0.01(-0.60%) |
Jun 29, 2018 | 2.441 | 2.463 | 2.426 | 2.434 | 5,739,870 | +0.01(+0.60%) |
Jun 28, 2018 | 2.390 | 2.419 | 2.390 | 2.419 | 4,594,942 | +0.05(+2.16%) |
Jun 27, 2018 | 2.382 | 2.404 | 2.368 | 2.368 | 11,219,284 | -0.05(-2.11%) |
Jun 26, 2018 | 2.404 | 2.419 | 2.382 | 2.419 | 7,419,248 | +0.03(+1.22%) |
Jun 25, 2018 | 2.404 | 2.419 | 2.382 | 2.390 | 6,081,570 | -0.04(-1.51%) |
Jun 22, 2018 | 2.419 | 2.434 | 2.412 | 2.426 | 5,606,425 | +0.03(+1.22%) |
Jun 21, 2018 | 2.397 | 2.412 | 2.382 | 2.397 | 8,343,677 | +0.00(+0.00%) |
Jun 20, 2018 | 2.404 | 2.404 | 2.382 | 2.397 | 3,646,007 | +0.00(+0.00%) |
Jun 19, 2018 | 2.375 | 2.397 | 2.361 | 2.397 | 6,569,461 | +0.00(+0.00%) |
Jun 18, 2018 | 2.397 | 2.404 | 2.375 | 2.397 | 10,238,531 | -0.03(-1.21%) |
Jun 15, 2018 | 2.434 | 2.448 | 2.426 | 4,599,972 | -0.02(-0.90%) | |
Jun 14, 2018 | 2.478 | 2.485 | 2.448 | 2.448 | 4,657,074 | -0.02(-0.89%) |
Jun 13, 2018 | 2.478 | 2.492 | 2.463 | 2.470 | 5,805,648 | -0.01(-0.59%) |
Jun 12, 2018 | 2.485 | 2.499 | 2.470 | 2.485 | 5,401,064 | +0.00(+0.00%) |
Jun 11, 2018 | 2.478 | 2.492 | 2.470 | 2.485 | 6,036,399 | +0.01(+0.30%) |
Jun 08, 2018 | 2.478 | 2.485 | 2.463 | 2.478 | 5,271,979 | -0.03(-1.17%) |
Jun 07, 2018 | 2.499 | 2.507 | 2.492 | 2.507 | 4,425,337 | -0.01(-0.29%) |
Jun 06, 2018 | 2.521 | 2.514 | 4,831,027 | +0.07(+2.69%) | ||
Jun 05, 2018 | 2.456 | 2.456 | 2.434 | 2.448 | 3,746,942 | -0.03(-1.18%) |
Jun 04, 2018 | 2.478 | 2.485 | 2.470 | 2.478 | 3,974,126 | +0.01(+0.30%) |
Jun 01, 2018 | 2.478 | 2.492 | 2.463 | 2.470 | 3,893,976 | +0.01(+0.60%) |
May 31, 2018 | 2.470 | 2.478 | 2.434 | 2.456 | 5,906,380 | -0.04(-1.47%) |
May 30, 2018 | 2.478 | 2.514 | 2.478 | 2.492 | 6,639,464 | +0.03(+1.19%) |
May 29, 2018 | 2.521 | 2.521 | 2.441 | 2.463 | 8,768,331 | -0.10(-3.99%) |
May 25, 2018 | 2.565 | 2.565 | 2.565 | 0 | -0.01(-0.57%) | |
May 24, 2018 | 2.602 | 2.605 | 2.580 | 2.580 | 5,020,602 | -0.01(-0.56%) |
May 23, 2018 | 2.609 | 2.616 | 2.587 | 2.594 | 3,595,555 | -0.04(-1.66%) |
May 22, 2018 | 2.646 | 2.653 | 2.631 | 2.638 | 2,504,288 | +0.03(+1.12%) |
May 21, 2018 | 2.616 | 2.624 | 2.602 | 2.609 | 2,789,979 | +0.01(+0.56%) |
May 18, 2018 | 2.602 | 2.609 | 2.594 | 2.594 | 3,542,579 | -0.02(-0.84%) |
May 17, 2018 | 2.602 | 2.624 | 2.602 | 2.616 | 3,745,205 | +0.02(+0.84%) |
May 16, 2018 | 2.616 | 2.616 | 2.594 | 2.594 | 2,617,429 | -0.04(-1.39%) |
May 15, 2018 | 2.631 | 2.653 | 2.624 | 2.631 | 3,250,449 | -0.01(-0.55%) |
May 14, 2018 | 2.668 | 2.674 | 2.646 | 2.646 | 2,357,005 | -0.02(-0.82%) |
May 11, 2018 | 2.660 | 2.675 | 2.660 | 2.668 | 2,101,992 | +0.01(+0.55%) |
May 10, 2018 | 2.646 | 2.653 | 2.624 | 2.653 | 2,841,817 | +0.00(+0.00%) |
May 09, 2018 | 2.638 | 2.660 | 2.638 | 2.653 | 5,114,545 | +0.05(+1.97%) |
May 08, 2018 | 2.602 | 2.616 | 2.594 | 2.602 | 3,569,471 | -0.01(-0.56%) |
May 07, 2018 | 2.602 | 2.624 | 2.587 | 2.616 | 4,843,043 | +0.02(+0.84%) |
May 04, 2018 | 2.565 | 2.602 | 2.558 | 2.594 | 4,145,949 | +0.02(+0.85%) |
May 03, 2018 | 2.580 | 2.587 | 2.558 | 2.573 | 4,496,021 | +0.02(+0.86%) |
May 02, 2018 | 2.565 | 2.580 | 2.551 | 2.551 | 3,449,530 | -0.03(-1.13%) |
May 01, 2018 | 2.594 | 2.594 | 2.565 | 2.580 | 4,810,442 | -0.03(-1.12%) |
Apr 30, 2018 | 2.624 | 2.624 | 2.594 | 2.609 | 5,238,955 | -0.01(-0.28%) |
Apr 27, 2018 | 2.609 | 2.631 | 2.602 | 2.616 | 5,448,361 | -0.02(-0.83%) |
Apr 26, 2018 | 2.653 | 2.660 | 2.631 | 2.638 | 7,168,402 | -0.01(-0.55%) |
Apr 25, 2018 | 2.668 | 2.675 | 2.646 | 2.653 | 5,452,324 | -0.05(-1.89%) |
Apr 24, 2018 | 2.726 | 2.733 | 2.689 | 2.704 | 18,359,082 | -0.01(-0.54%) |
Apr 23, 2018 | 2.741 | 2.752 | 2.704 | 2.719 | 19,909,260 | -0.01(-0.53%) |
Apr 20, 2018 | 2.733 | 2.748 | 2.719 | 2.733 | 13,136,520 | -0.04(-1.58%) |
Apr 19, 2018 | 2.770 | 2.799 | 2.763 | 2.777 | 5,933,803 | +0.04(+1.30%) |
Apr 18, 2018 | 2.777 | 2.784 | 2.727 | 2.741 | 26,795,096 | -0.05(-1.78%) |
Apr 17, 2018 | 2.812 | 2.816 | 2.773 | 2.791 | 22,234,594 | -0.01(-0.51%) |
Apr 16, 2018 | 2.805 | 2.812 | 2.791 | 2.805 | 3,159,470 | +0.01(+0.25%) |
Apr 13, 2018 | 2.819 | 2.827 | 2.798 | 2.798 | 3,855,718 | -0.01(-0.50%) |
Apr 12, 2018 | 2.784 | 2.819 | 2.777 | 2.812 | 4,712,331 | +0.06(+2.06%) |
Apr 11, 2018 | 2.763 | 2.770 | 2.748 | 2.756 | 3,301,967 | +0.00(+0.00%) |
Apr 10, 2018 | 2.741 | 2.763 | 2.734 | 2.756 | 5,786,060 | +0.03(+1.04%) |
Apr 09, 2018 | 2.720 | 2.741 | 2.713 | 2.727 | 4,791,417 | +0.04(+1.32%) |
Apr 06, 2018 | 2.699 | 2.713 | 2.677 | 2.692 | 4,982,222 | +0.01(+0.26%) |
Apr 05, 2018 | 2.677 | 2.692 | 2.670 | 2.685 | 3,386,451 | +0.01(+0.27%) |
Apr 04, 2018 | 2.628 | 2.677 | 2.621 | 2.677 | 2,645,560 | +0.02(+0.80%) |
Apr 03, 2018 | 2.642 | 2.656 | 2.621 | 2.656 | 3,177,560 | +0.04(+1.36%) |
Apr 02, 2018 | 2.649 | 2.649 | 2.600 | 2.621 | 3,274,505 | -0.02(-0.81%) |
Mar 29, 2018 | 2.642 | 2.642 | 2.642 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.635 | 2.663 | 2.621 | 2.642 | 5,056,917 | +0.03(+1.09%) |
Mar 27, 2018 | 2.685 | 2.685 | 2.606 | 2.614 | 7,161,325 | -0.07(-2.65%) |
Mar 26, 2018 | 2.670 | 2.685 | 2.638 | 2.685 | 5,384,900 | +0.07(+2.72%) |
Mar 23, 2018 | 2.663 | 2.663 | 2.614 | 2.614 | 5,760,004 | -0.04(-1.60%) |
Mar 22, 2018 | 2.706 | 2.706 | 2.656 | 2.656 | 5,205,865 | -0.08(-2.86%) |
Mar 21, 2018 | 2.748 | 2.748 | 2.720 | 2.734 | 4,055,188 | -0.01(-0.26%) |
Mar 20, 2018 | 2.741 | 2.756 | 2.727 | 2.741 | 3,621,589 | +0.02(+0.78%) |
Mar 19, 2018 | 2.734 | 2.741 | 2.692 | 2.720 | 3,529,465 | +0.01(+0.53%) |
Mar 16, 2018 | 2.699 | 2.713 | 2.688 | 2.706 | 11,997,622 | +0.03(+1.06%) |
Mar 15, 2018 | 2.692 | 2.706 | 2.670 | 2.677 | 20,739,820 | -0.02(-0.79%) |
Mar 14, 2018 | 2.713 | 2.720 | 2.692 | 2.699 | 4,082,901 | +0.00(+0.00%) |
Mar 13, 2018 | 2.720 | 2.720 | 2.692 | 2.699 | 3,069,930 | -0.02(-0.78%) |
Mar 12, 2018 | 2.713 | 2.732 | 2.706 | 2.720 | 7,876,116 | +0.01(+0.26%) |
Mar 09, 2018 | 2.706 | 2.713 | 2.692 | 2.713 | 4,334,179 | -0.01(-0.26%) |
Mar 08, 2018 | 2.720 | 2.727 | 2.702 | 2.720 | 4,632,059 | +0.01(+0.26%) |
Mar 07, 2018 | 2.720 | 2.685 | 2.713 | 2,680,278 | +0.02(+0.79%) | |
Mar 06, 2018 | 2.699 | 2.706 | 2.685 | 2.692 | 5,062,509 | -0.01(-0.26%) |
Mar 05, 2018 | 2.670 | 2.706 | 2.660 | 2.699 | 9,872,599 | +0.00(+0.00%) |
Mar 02, 2018 | 2.692 | 2.713 | 2.670 | 2.699 | 7,924,289 | -0.03(-1.04%) |
Mar 01, 2018 | 2.727 | 2.741 | 2.685 | 2.727 | 14,179,148 | +0.00(+0.00%) |
Feb 28, 2018 | 2.763 | 2.773 | 2.724 | 2.727 | 4,520,103 | -0.04(-1.29%) |
Feb 27, 2018 | 2.784 | 2.791 | 2.763 | 2.763 | 5,307,554 | -0.03(-1.02%) |
Feb 26, 2018 | 2.777 | 2.805 | 2.763 | 2.791 | 5,852,439 | -0.01(-0.25%) |
Feb 23, 2018 | 2.784 | 2.798 | 2.763 | 2.798 | 3,958,236 | +0.01(+0.51%) |
Feb 22, 2018 | 2.791 | 2.812 | 2.777 | 2.784 | 7,690,453 | -0.02(-0.76%) |
Feb 21, 2018 | 2.827 | 2.851 | 2.802 | 2.805 | 22,233,030 | +0.06(+2.33%) |
Feb 20, 2018 | 2.756 | 2.763 | 2.734 | 2.741 | 5,683,775 | -0.02(-0.77%) |
Feb 16, 2018 | 2.763 | 2.763 | 2.763 | 0 | +0.01(+0.26%) | |
Feb 15, 2018 | 2.741 | 2.756 | 2.720 | 2.756 | 4,298,192 | +0.02(+0.78%) |
Feb 14, 2018 | 2.649 | 2.734 | 2.649 | 2.734 | 5,384,648 | +0.04(+1.32%) |
Feb 13, 2018 | 2.677 | 2.699 | 2.663 | 2.699 | 14,958,999 | +0.03(+1.06%) |
Feb 12, 2018 | 2.670 | 2.685 | 2.649 | 2.670 | 5,571,888 | -0.02(-0.79%) |
Feb 09, 2018 | 2.677 | 2.706 | 2.614 | 2.692 | 10,933,177 | +0.01(+0.26%) |
Feb 08, 2018 | 2.784 | 2.788 | 2.699 | 2.685 | 8,513,883 | -0.01(-0.53%) |
Feb 07, 2018 | 2.713 | 2.727 | 2.709 | 2.699 | 12,123,754 | -0.03(-1.04%) |
Feb 06, 2018 | 2.649 | 2.741 | 2.649 | 2.727 | 16,497,595 | +0.03(+1.05%) |
Feb 05, 2018 | 2.763 | 2.780 | 2.670 | 2.699 | 8,322,031 | -0.10(-3.55%) |
Feb 02, 2018 | 2.841 | 2.841 | 2.791 | 2.798 | 6,740,489 | -0.07(-2.48%) |