Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.200 | 2.212 | 2.163 | 2.163 | 12,830,688 | -0.03(-1.26%) |
Apr 29, 2019 | 2.223 | 2.225 | 2.176 | 2.190 | 10,192,972 | -0.03(-1.46%) |
Apr 26, 2019 | 2.232 | 2.257 | 2.220 | 2.223 | 9,226,800 | -0.01(-0.67%) |
Apr 25, 2019 | 2.248 | 2.250 | 2.179 | 2.237 | 10,508,048 | -0.02(-0.67%) |
Apr 24, 2019 | 2.225 | 2.265 | 2.223 | 2.252 | 16,422,496 | +0.03(+1.35%) |
Apr 23, 2019 | 2.160 | 2.241 | 2.160 | 2.223 | 17,809,336 | +0.06(+2.77%) |
Apr 22, 2019 | 2.188 | 2.204 | 2.132 | 2.163 | 25,114,640 | -0.03(-1.37%) |
Apr 18, 2019 | 2.215 | 2.257 | 2.185 | 2.192 | 15,256,400 | -0.04(-1.90%) |
Apr 17, 2019 | 2.277 | 2.280 | 2.188 | 2.235 | 15,684,376 | -0.04(-1.54%) |
Apr 16, 2019 | 2.250 | 2.288 | 2.237 | 2.270 | 18,879,960 | +0.04(+1.57%) |
Apr 15, 2019 | 2.317 | 2.337 | 2.203 | 2.235 | 22,109,592 | -0.10(-4.08%) |
Apr 12, 2019 | 2.447 | 2.458 | 2.322 | 2.330 | 19,114,000 | -0.11(-4.51%) |
Apr 11, 2019 | 2.495 | 2.495 | 2.435 | 2.440 | 10,180,784 | -0.05(-2.11%) |
Apr 10, 2019 | 2.470 | 2.502 | 2.470 | 2.493 | 11,229,728 | +0.04(+1.53%) |
Apr 09, 2019 | 2.462 | 2.500 | 2.453 | 2.455 | 11,913,920 | -0.03(-1.21%) |
Apr 08, 2019 | 2.447 | 2.520 | 2.433 | 2.485 | 18,198,820 | +0.02(+0.81%) |
Apr 05, 2019 | 2.490 | 2.502 | 2.447 | 2.465 | 22,976,000 | -0.04(-1.69%) |
Apr 04, 2019 | 2.435 | 2.515 | 2.413 | 2.507 | 31,670,524 | +0.10(+4.15%) |
Apr 03, 2019 | 2.215 | 2.507 | 2.205 | 2.408 | 106,373,448 | -0.12(-4.65%) |
Apr 02, 2019 | 2.592 | 2.603 | 2.522 | 2.525 | 34,499,520 | -0.07(-2.60%) |
Apr 01, 2019 | 2.572 | 2.605 | 2.510 | 2.592 | 17,662,376 | +0.05(+2.07%) |
Mar 29, 2019 | 2.553 | 2.590 | 2.538 | 2.540 | 11,676,000 | -0.01(-0.29%) |
Mar 28, 2019 | 2.590 | 2.623 | 2.518 | 2.547 | 12,487,736 | -0.02(-0.97%) |
Mar 27, 2019 | 2.592 | 2.635 | 2.562 | 2.572 | 10,420,952 | -0.02(-0.58%) |
Mar 26, 2019 | 2.527 | 2.609 | 2.522 | 2.587 | 14,140,212 | +0.05(+2.07%) |
Mar 25, 2019 | 2.615 | 2.623 | 2.518 | 2.535 | 17,944,796 | -0.08(-2.97%) |
Mar 22, 2019 | 2.663 | 2.665 | 2.610 | 2.612 | 13,156,000 | -0.03(-0.95%) |
Mar 21, 2019 | 2.618 | 2.683 | 2.587 | 2.638 | 12,819,072 | +0.01(+0.48%) |
Mar 20, 2019 | 2.740 | 2.740 | 2.600 | 2.625 | 16,415,640 | -0.12(-4.20%) |
Mar 19, 2019 | 2.768 | 2.810 | 2.725 | 2.740 | 12,359,360 | -0.03(-0.99%) |
Mar 18, 2019 | 2.772 | 2.792 | 2.745 | 2.768 | 9,804,932 | +0.00(+0.09%) |
Mar 15, 2019 | 2.748 | 2.780 | 2.725 | 2.765 | 14,149,600 | +0.03(+1.00%) |
Mar 14, 2019 | 2.828 | 2.835 | 2.725 | 2.737 | 11,358,276 | -0.06(-2.23%) |
Mar 13, 2019 | 2.790 | 2.814 | 2.773 | 2.800 | 9,052,913 | +0.03(+0.96%) |
Mar 12, 2019 | 2.727 | 2.793 | 2.715 | 2.773 | 8,949,070 | +0.05(+1.86%) |
Mar 11, 2019 | 2.655 | 2.727 | 2.633 | 2.723 | 11,171,541 | +0.07(+2.64%) |
Mar 08, 2019 | 2.677 | 2.713 | 2.599 | 2.652 | 25,523,974 | -0.15(-5.35%) |
Mar 07, 2019 | 2.795 | 2.819 | 2.766 | 2.802 | 7,491,383 | +0.01(+0.26%) |
Mar 06, 2019 | 2.819 | 2.868 | 2.795 | 2.795 | 13,701,159 | -0.01(-0.35%) |
Mar 05, 2019 | 2.921 | 2.926 | 2.747 | 2.805 | 22,899,046 | +0.01(+0.26%) |
Mar 04, 2019 | 2.851 | 2.865 | 2.773 | 2.798 | 9,193,180 | -0.04(-1.53%) |
Mar 01, 2019 | 2.873 | 2.904 | 2.841 | 2.841 | 7,862,820 | +0.01(+0.43%) |
Feb 28, 2019 | 2.827 | 2.868 | 2.802 | 2.829 | 11,663,595 | +0.01(+0.26%) |
Feb 27, 2019 | 2.819 | 2.885 | 2.810 | 2.822 | 14,050,358 | +0.01(+0.26%) |
Feb 26, 2019 | 2.790 | 2.831 | 2.781 | 2.815 | 8,922,622 | +0.02(+0.78%) |
Feb 25, 2019 | 2.752 | 2.853 | 2.752 | 2.793 | 14,865,759 | +0.04(+1.58%) |
Feb 22, 2019 | 2.665 | 2.752 | 2.665 | 2.749 | 13,438,590 | +0.08(+3.08%) |
Feb 21, 2019 | 2.715 | 2.730 | 2.662 | 2.667 | 10,293,595 | -0.04(-1.52%) |
Feb 20, 2019 | 2.715 | 2.732 | 2.696 | 2.708 | 12,239,965 | +0.00(+0.00%) |
Feb 19, 2019 | 2.771 | 2.773 | 2.691 | 2.708 | 13,671,042 | -0.06(-2.01%) |
Feb 15, 2019 | 2.740 | 2.766 | 2.727 | 2.764 | 9,147,373 | +0.02(+0.88%) |
Feb 14, 2019 | 2.749 | 2.761 | 2.718 | 2.740 | 10,208,978 | -0.03(-1.22%) |
Feb 13, 2019 | 2.795 | 2.839 | 2.752 | 2.773 | 8,820,470 | -0.02(-0.69%) |
Feb 12, 2019 | 2.732 | 2.802 | 2.732 | 2.793 | 11,073,007 | +0.06(+2.21%) |
Feb 11, 2019 | 2.752 | 2.754 | 2.698 | 2.732 | 7,930,472 | -0.01(-0.44%) |
Feb 08, 2019 | 2.754 | 2.778 | 2.735 | 2.744 | 7,450,489 | -0.03(-1.05%) |
Feb 07, 2019 | 2.756 | 2.802 | 2.715 | 2.773 | 8,358,485 | -0.01(-0.35%) |
Feb 06, 2019 | 2.810 | 2.829 | 2.756 | 2.783 | 14,390,446 | -0.07(-2.38%) |
Feb 05, 2019 | 2.747 | 2.856 | 2.744 | 2.851 | 17,657,300 | +0.10(+3.69%) |
Feb 04, 2019 | 2.718 | 2.776 | 2.660 | 2.749 | 17,663,520 | +0.03(+1.16%) |
Feb 01, 2019 | 2.735 | 2.764 | 2.703 | 2.718 | 14,381,533 | -0.02(-0.88%) |
Jan 31, 2019 | 2.701 | 2.788 | 2.684 | 2.742 | 25,019,368 | +0.03(+1.25%) |
Jan 30, 2019 | 2.720 | 2.749 | 2.686 | 2.708 | 25,426,546 | -0.02(-0.71%) |
Jan 29, 2019 | 2.996 | 3.022 | 2.686 | 2.727 | 135,874,640 | -1.02(-27.23%) |
Jan 28, 2019 | 3.806 | 3.818 | 3.625 | 3.748 | 12,344,566 | -0.10(-2.52%) |
Jan 25, 2019 | 3.859 | 3.883 | 3.803 | 3.845 | 7,920,720 | +0.02(+0.63%) |
Jan 24, 2019 | 3.743 | 3.820 | 3.733 | 3.820 | 5,297,928 | +0.08(+2.07%) |
Jan 23, 2019 | 3.702 | 3.765 | 3.658 | 3.743 | 7,597,100 | +0.05(+1.38%) |
Jan 22, 2019 | 3.823 | 3.845 | 3.666 | 3.692 | 13,187,672 | -0.16(-4.14%) |
Jan 18, 2019 | 3.874 | 4.086 | 3.840 | 3.852 | 35,348,364 | +0.04(+1.01%) |
Jan 17, 2019 | 3.745 | 3.825 | 3.699 | 3.813 | 7,208,566 | +0.02(+0.57%) |
Jan 16, 2019 | 3.765 | 3.842 | 3.719 | 3.791 | 8,241,027 | +0.04(+0.97%) |
Jan 15, 2019 | 3.772 | 3.782 | 3.673 | 3.755 | 9,215,281 | -0.03(-0.70%) |
Jan 14, 2019 | 3.830 | 3.903 | 3.765 | 3.782 | 14,933,494 | -0.05(-1.32%) |
Jan 11, 2019 | 3.835 | 3.881 | 3.812 | 3.832 | 10,007,188 | -0.03(-0.69%) |
Jan 10, 2019 | 3.806 | 3.869 | 3.753 | 3.859 | 12,013,469 | -0.00(-0.13%) |
Jan 09, 2019 | 3.830 | 3.963 | 3.801 | 3.864 | 14,700,488 | +0.04(+1.08%) |
Jan 08, 2019 | 3.748 | 3.842 | 3.663 | 3.823 | 14,242,445 | +0.08(+2.13%) |
Jan 07, 2019 | 3.654 | 3.823 | 3.612 | 3.743 | 19,512,388 | +0.06(+1.58%) |
Jan 04, 2019 | 3.392 | 3.697 | 3.313 | 3.685 | 49,279,520 | +0.55(+17.50%) |
Jan 03, 2019 | 3.139 | 3.206 | 3.068 | 3.136 | 7,238,960 | -0.02(-0.77%) |
Jan 02, 2019 | 3.010 | 3.187 | 3.003 | 3.160 | 8,785,084 | +0.11(+3.57%) |
Dec 31, 2018 | 2.981 | 3.064 | 2.975 | 3.051 | 11,540,711 | +0.08(+2.77%) |
Dec 28, 2018 | 2.952 | 3.020 | 2.904 | 2.969 | 8,380,198 | +0.02(+0.82%) |
Dec 27, 2018 | 2.960 | 2.962 | 2.812 | 2.945 | 7,586,170 | -0.05(-1.77%) |
Dec 26, 2018 | 2.834 | 2.998 | 2.795 | 2.998 | 9,943,287 | +0.18(+6.26%) |
Dec 24, 2018 | 2.894 | 2.906 | 2.815 | 2.822 | 5,494,296 | -0.07(-2.42%) |
Dec 21, 2018 | 2.996 | 3.066 | 2.845 | 2.892 | 18,291,852 | -0.11(-3.78%) |
Dec 20, 2018 | 3.047 | 3.129 | 2.952 | 3.006 | 11,047,316 | -0.04(-1.19%) |
Dec 19, 2018 | 3.085 | 3.139 | 3.027 | 3.042 | 10,032,945 | -0.04(-1.18%) |
Dec 18, 2018 | 3.059 | 3.148 | 3.049 | 3.078 | 10,731,918 | +0.02(+0.63%) |
Dec 17, 2018 | 3.061 | 3.168 | 3.035 | 3.059 | 9,328,894 | -0.03(-0.86%) |
Dec 14, 2018 | 3.068 | 3.143 | 3.068 | 3.085 | 6,880,588 | -0.01(-0.23%) |
Dec 13, 2018 | 3.201 | 3.230 | 3.064 | 3.093 | 10,076,933 | -0.11(-3.33%) |
Dec 12, 2018 | 3.158 | 3.272 | 3.139 | 3.199 | 7,518,104 | +0.07(+2.16%) |
Dec 11, 2018 | 3.228 | 3.240 | 3.107 | 3.131 | 9,669,921 | -0.07(-2.12%) |
Dec 10, 2018 | 3.235 | 3.250 | 3.102 | 3.199 | 11,554,346 | -0.02(-0.53%) |
Dec 07, 2018 | 3.185 | 3.301 | 3.174 | 3.216 | 14,475,946 | +0.03(+0.88%) |
Dec 06, 2018 | 3.174 | 3.237 | 3.112 | 3.188 | 13,600,387 | +0.01(+0.44%) |
Dec 04, 2018 | 3.289 | 3.317 | 3.159 | 3.174 | 15,883,554 | -0.09(-2.67%) |
Dec 03, 2018 | 3.249 | 3.286 | 3.181 | 3.261 | 17,105,762 | +0.05(+1.54%) |
Nov 30, 2018 | 3.054 | 3.282 | 3.009 | 3.211 | 50,649,644 | -0.23(-6.63%) |
Nov 29, 2018 | 3.538 | 3.578 | 3.418 | 3.439 | 17,684,400 | -0.09(-2.53%) |
Nov 28, 2018 | 3.460 | 3.540 | 3.460 | 3.529 | 11,245,853 | +0.07(+1.97%) |
Nov 27, 2018 | 3.383 | 3.519 | 3.338 | 3.460 | 18,652,140 | +0.03(+0.96%) |
Nov 26, 2018 | 3.289 | 3.474 | 3.289 | 3.427 | 25,112,456 | +0.25(+8.00%) |
Nov 23, 2018 | 3.221 | 3.235 | 3.094 | 3.174 | 11,450,163 | -0.05(-1.53%) |
Nov 21, 2018 | 3.223 | 3.223 | 3.223 | 0 | +0.34(+11.64%) | |
Nov 20, 2018 | 2.962 | 3.033 | 2.854 | 2.887 | 25,665,460 | -0.18(-5.76%) |
Nov 19, 2018 | 3.018 | 3.094 | 3.002 | 3.063 | 14,474,363 | +0.06(+1.88%) |
Nov 16, 2018 | 3.054 | 3.054 | 2.927 | 3.007 | 24,318,142 | -0.08(-2.59%) |
Nov 15, 2018 | 3.047 | 3.115 | 3.002 | 3.087 | 12,888,837 | +0.04(+1.31%) |
Nov 14, 2018 | 3.312 | 3.317 | 3.028 | 3.047 | 14,611,274 | -0.22(-6.63%) |
Nov 13, 2018 | 3.268 | 3.333 | 3.239 | 3.263 | 9,818,996 | +0.00(+0.00%) |
Nov 12, 2018 | 3.446 | 3.474 | 3.258 | 3.263 | 10,207,077 | -0.18(-5.19%) |
Nov 09, 2018 | 3.460 | 3.479 | 3.365 | 3.442 | 7,110,356 | -0.05(-1.48%) |
Nov 08, 2018 | 3.503 | 3.531 | 3.474 | 3.493 | 9,100,457 | -0.01(-0.27%) |
Nov 07, 2018 | 3.526 | 3.538 | 3.444 | 3.503 | 8,696,411 | -0.01(-0.33%) |
Nov 06, 2018 | 3.514 | 3.538 | 3.486 | 3.514 | 8,062,544 | -0.01(-0.27%) |
Nov 05, 2018 | 3.655 | 3.658 | 3.500 | 3.524 | 7,672,408 | -0.15(-3.97%) |
Nov 02, 2018 | 3.625 | 3.704 | 3.571 | 3.670 | 7,085,258 | +0.06(+1.69%) |
Nov 01, 2018 | 3.435 | 3.608 | 3.432 | 3.608 | 11,716,638 | +0.18(+5.14%) |
Oct 31, 2018 | 3.482 | 3.484 | 3.353 | 3.432 | 7,397,234 | -0.02(-0.48%) |
Oct 30, 2018 | 3.425 | 3.552 | 3.385 | 3.449 | 8,907,926 | +0.03(+0.96%) |
Oct 29, 2018 | 3.253 | 3.516 | 3.237 | 3.416 | 13,480,015 | +0.19(+5.98%) |
Oct 26, 2018 | 3.392 | 3.392 | 3.206 | 3.223 | 10,681,912 | -0.17(-5.06%) |
Oct 25, 2018 | 3.554 | 3.573 | 3.357 | 3.395 | 9,673,654 | -0.15(-4.18%) |
Oct 24, 2018 | 3.597 | 3.667 | 3.543 | 3.543 | 9,534,284 | -0.05(-1.31%) |
Oct 23, 2018 | 3.524 | 3.599 | 3.477 | 3.590 | 10,188,326 | +0.04(+0.99%) |
Oct 22, 2018 | 3.484 | 3.578 | 3.453 | 3.554 | 9,807,209 | +0.09(+2.65%) |
Oct 19, 2018 | 3.496 | 3.526 | 3.402 | 3.463 | 13,212,544 | -0.08(-2.19%) |
Oct 18, 2018 | 3.597 | 3.625 | 3.503 | 3.540 | 6,289,771 | -0.06(-1.70%) |
Oct 17, 2018 | 3.594 | 3.639 | 3.474 | 3.601 | 8,498,690 | +0.01(+0.20%) |
Oct 16, 2018 | 3.519 | 3.597 | 3.474 | 3.594 | 8,679,319 | +0.10(+2.76%) |
Oct 15, 2018 | 3.482 | 3.543 | 3.474 | 3.498 | 6,382,012 | +0.02(+0.54%) |
Oct 12, 2018 | 3.503 | 3.561 | 3.456 | 3.479 | 8,199,349 | +0.03(+0.95%) |
Oct 11, 2018 | 3.477 | 3.550 | 3.444 | 3.446 | 8,916,009 | -0.04(-1.15%) |
Oct 10, 2018 | 3.482 | 3.566 | 3.482 | 3.486 | 8,348,826 | +0.02(+0.47%) |
Oct 09, 2018 | 3.510 | 3.632 | 3.456 | 3.470 | 10,233,600 | -0.05(-1.47%) |
Oct 08, 2018 | 3.458 | 3.571 | 3.446 | 3.521 | 9,614,078 | +0.07(+2.04%) |
Oct 05, 2018 | 3.486 | 3.510 | 3.427 | 3.451 | 9,884,310 | -0.03(-0.94%) |
Oct 04, 2018 | 3.519 | 3.554 | 3.459 | 3.484 | 6,472,589 | -0.02(-0.67%) |
Oct 03, 2018 | 3.526 | 3.566 | 3.467 | 3.507 | 8,565,791 | +0.01(+0.34%) |
Oct 02, 2018 | 3.566 | 3.599 | 3.489 | 3.496 | 12,243,515 | -0.10(-2.68%) |
Oct 01, 2018 | 3.592 | 3.653 | 3.521 | 3.592 | 17,269,718 | +0.00(+0.07%) |
Sep 28, 2018 | 3.653 | 3.726 | 3.571 | 3.590 | 10,744,444 | -0.07(-1.80%) |
Sep 27, 2018 | 3.686 | 3.703 | 3.626 | 3.655 | 8,610,648 | -0.01(-0.26%) |
Sep 26, 2018 | 3.794 | 3.794 | 3.652 | 3.665 | 8,087,931 | -0.10(-2.68%) |
Sep 25, 2018 | 3.677 | 3.782 | 3.597 | 3.766 | 8,773,776 | +0.12(+3.22%) |
Sep 24, 2018 | 3.860 | 3.860 | 3.641 | 3.648 | 15,218,945 | -0.24(-6.05%) |
Sep 21, 2018 | 3.867 | 3.938 | 3.864 | 3.884 | 12,935,617 | +0.01(+0.18%) |
Sep 20, 2018 | 3.902 | 3.952 | 3.867 | 3.876 | 6,823,445 | -0.03(-0.66%) |
Sep 19, 2018 | 3.879 | 3.949 | 3.867 | 3.902 | 7,649,506 | +0.02(+0.61%) |
Sep 18, 2018 | 3.860 | 3.921 | 3.842 | 3.879 | 7,600,956 | -0.03(-0.66%) |
Sep 17, 2018 | 3.928 | 3.963 | 3.879 | 3.905 | 9,494,591 | +0.05(+1.22%) |
Sep 14, 2018 | 3.899 | 3.906 | 3.783 | 3.858 | 13,081,087 | -0.06(-1.47%) |
Sep 13, 2018 | 3.839 | 3.915 | 3.816 | 3.915 | 16,059,010 | +0.09(+2.28%) |
Sep 12, 2018 | 3.715 | 3.851 | 3.715 | 3.828 | 14,780,467 | +0.11(+3.09%) |
Sep 11, 2018 | 3.676 | 3.814 | 3.676 | 3.713 | 12,147,862 | +0.04(+1.00%) |
Sep 10, 2018 | 3.713 | 3.757 | 3.646 | 3.676 | 11,871,991 | -0.03(-0.81%) |
Sep 07, 2018 | 3.504 | 3.763 | 3.391 | 3.706 | 29,578,796 | -0.00(-0.06%) |
Sep 06, 2018 | 3.711 | 3.734 | 3.465 | 3.708 | 29,496,814 | -0.03(-0.74%) |
Sep 05, 2018 | 3.210 | 3.798 | 3.207 | 3.736 | 76,036,760 | +0.51(+15.73%) |
Sep 04, 2018 | 3.026 | 3.240 | 3.005 | 3.228 | 25,831,532 | +0.18(+5.88%) |
Aug 31, 2018 | 3.049 | 3.049 | 3.049 | 0 | -0.07(-2.28%) | |
Aug 30, 2018 | 3.214 | 3.214 | 3.106 | 3.120 | 17,119,868 | -0.12(-3.82%) |
Aug 29, 2018 | 3.249 | 3.286 | 3.159 | 3.244 | 17,842,948 | +0.02(+0.64%) |
Aug 28, 2018 | 3.380 | 3.389 | 3.217 | 3.224 | 29,683,110 | -0.16(-4.62%) |
Aug 27, 2018 | 3.784 | 3.791 | 3.343 | 3.380 | 63,954,392 | -0.42(-11.12%) |
Aug 24, 2018 | 3.851 | 3.869 | 3.722 | 3.803 | 19,696,710 | -0.05(-1.25%) |
Aug 23, 2018 | 3.901 | 3.954 | 3.819 | 3.851 | 15,596,795 | -0.05(-1.30%) |
Aug 22, 2018 | 3.800 | 3.968 | 3.793 | 3.901 | 28,750,072 | +0.11(+2.97%) |
Aug 21, 2018 | 3.676 | 3.807 | 3.636 | 3.789 | 22,603,244 | +0.15(+4.04%) |
Aug 20, 2018 | 3.538 | 3.672 | 3.527 | 3.642 | 15,698,737 | +0.12(+3.39%) |
Aug 17, 2018 | 3.485 | 3.527 | 3.444 | 3.522 | 7,108,312 | +0.03(+0.72%) |
Aug 16, 2018 | 3.570 | 3.575 | 3.496 | 3.497 | 7,484,954 | -0.05(-1.30%) |
Aug 15, 2018 | 3.552 | 3.560 | 3.490 | 3.543 | 9,129,607 | -0.02(-0.52%) |
Aug 14, 2018 | 3.508 | 3.577 | 3.491 | 3.561 | 8,502,002 | +0.07(+1.91%) |
Aug 13, 2018 | 3.527 | 3.534 | 3.472 | 3.495 | 9,144,126 | -0.03(-0.72%) |
Aug 10, 2018 | 3.488 | 3.584 | 3.469 | 3.520 | 10,517,969 | +0.03(+0.72%) |
Aug 09, 2018 | 3.504 | 3.552 | 3.442 | 3.495 | 10,196,463 | -0.01(-0.26%) |
Aug 08, 2018 | 3.474 | 3.519 | 3.449 | 3.504 | 9,483,264 | +0.03(+0.86%) |
Aug 07, 2018 | 3.428 | 3.496 | 3.405 | 3.474 | 8,502,080 | +0.06(+1.75%) |
Aug 06, 2018 | 3.419 | 3.442 | 3.387 | 3.414 | 9,031,408 | +0.00(+0.07%) |
Aug 03, 2018 | 3.375 | 3.423 | 3.354 | 3.412 | 11,129,914 | +0.05(+1.57%) |
Aug 02, 2018 | 3.357 | 3.395 | 3.311 | 3.359 | 11,007,577 | -0.03(-0.75%) |
Aug 01, 2018 | 3.313 | 3.419 | 3.309 | 3.384 | 9,051,647 | +0.07(+2.22%) |
Jul 31, 2018 | 3.382 | 3.384 | 3.311 | 3.311 | 12,001,631 | -0.07(-1.97%) |
Jul 30, 2018 | 3.419 | 3.442 | 3.352 | 3.377 | 6,867,817 | -0.03(-0.88%) |
Jul 27, 2018 | 3.426 | 3.439 | 3.343 | 3.407 | 6,162,539 | +0.00(+0.14%) |
Jul 26, 2018 | 3.334 | 3.456 | 3.332 | 3.403 | 7,352,685 | +0.07(+2.07%) |
Jul 25, 2018 | 3.375 | 3.378 | 3.274 | 3.334 | 14,558,761 | -0.06(-1.83%) |
Jul 24, 2018 | 3.442 | 3.442 | 3.368 | 3.396 | 6,714,373 | -0.03(-0.74%) |
Jul 23, 2018 | 3.458 | 3.467 | 3.396 | 3.421 | 7,981,478 | -0.04(-1.26%) |
Jul 20, 2018 | 3.426 | 3.495 | 3.419 | 3.465 | 9,348,270 | +0.04(+1.07%) |
Jul 19, 2018 | 3.350 | 3.453 | 3.332 | 3.428 | 7,522,624 | +0.08(+2.33%) |
Jul 18, 2018 | 3.354 | 3.366 | 3.289 | 3.350 | 8,920,936 | +0.00(+0.00%) |
Jul 17, 2018 | 3.485 | 3.543 | 3.341 | 3.350 | 13,253,394 | -0.15(-4.20%) |
Jul 16, 2018 | 3.508 | 3.534 | 3.459 | 3.497 | 7,862,636 | -0.01(-0.39%) |
Jul 13, 2018 | 3.444 | 3.552 | 3.444 | 3.511 | 10,150,654 | +0.04(+1.26%) |
Jul 12, 2018 | 3.389 | 3.474 | 3.387 | 3.467 | 8,382,354 | +0.09(+2.65%) |
Jul 11, 2018 | 3.394 | 3.407 | 3.322 | 3.377 | 9,956,890 | -0.04(-1.08%) |
Jul 10, 2018 | 3.568 | 3.570 | 3.403 | 3.414 | 12,694,639 | -0.14(-3.94%) |
Jul 09, 2018 | 3.577 | 3.590 | 3.484 | 3.554 | 17,059,458 | +0.07(+2.11%) |
Jul 06, 2018 | 3.371 | 3.499 | 3.364 | 3.481 | 17,631,966 | +0.12(+3.55%) |
Jul 05, 2018 | 3.235 | 3.377 | 3.226 | 3.361 | 20,551,092 | +0.13(+4.13%) |
Jul 03, 2018 | 3.228 | 3.228 | 3.228 | 0 | -0.03(-0.78%) | |
Jul 02, 2018 | 3.352 | 3.377 | 3.224 | 3.253 | 16,204,114 | -0.09(-2.81%) |
Jun 29, 2018 | 3.444 | 3.462 | 3.334 | 3.348 | 14,802,712 | -0.07(-2.08%) |
Jun 28, 2018 | 3.352 | 3.421 | 3.329 | 3.419 | 8,292,169 | +0.06(+1.92%) |
Jun 27, 2018 | 3.446 | 3.485 | 3.350 | 3.354 | 9,817,923 | -0.09(-2.47%) |
Jun 26, 2018 | 3.490 | 3.492 | 3.375 | 3.439 | 11,740,614 | -0.03(-0.93%) |
Jun 25, 2018 | 3.541 | 3.612 | 3.433 | 3.472 | 11,685,030 | -0.09(-2.64%) |
Jun 22, 2018 | 3.573 | 3.604 | 3.472 | 3.566 | 51,762,112 | -0.00(-0.06%) |
Jun 21, 2018 | 3.632 | 3.672 | 3.559 | 3.568 | 15,503,807 | -0.04(-1.15%) |
Jun 20, 2018 | 3.626 | 3.632 | 3.520 | 3.610 | 22,476,556 | -0.01(-0.25%) |
Jun 19, 2018 | 3.527 | 3.621 | 3.469 | 3.619 | 44,134,604 | +0.13(+3.62%) |
Jun 18, 2018 | 3.205 | 3.626 | 3.072 | 3.492 | 103,526,824 | +0.28(+8.88%) |
Jun 15, 2018 | 3.299 | 2.952 | 3.207 | 57,202,052 | +0.26(+8.64%) | |
Jun 14, 2018 | 3.056 | 3.060 | 2.918 | 2.952 | 32,780,644 | -0.11(-3.60%) |
Jun 13, 2018 | 3.210 | 3.210 | 2.998 | 3.063 | 38,404,672 | -0.17(-5.12%) |
Jun 12, 2018 | 3.290 | 3.302 | 3.228 | 3.228 | 14,715,203 | -0.06(-1.68%) |
Jun 11, 2018 | 3.251 | 3.292 | 3.230 | 3.283 | 20,532,738 | +0.03(+0.99%) |
Jun 08, 2018 | 3.251 | 3.271 | 3.223 | 3.251 | 22,484,670 | +0.01(+0.28%) |
Jun 07, 2018 | 3.244 | 3.276 | 3.215 | 3.242 | 14,362,619 | +0.02(+0.49%) |
Jun 06, 2018 | 3.226 | 22,994,690 | -0.04(-1.23%) | |||
Jun 05, 2018 | 3.186 | 3.278 | 3.132 | 3.267 | 25,459,022 | +0.08(+2.53%) |
Jun 04, 2018 | 3.086 | 3.188 | 3.007 | 3.186 | 32,610,388 | +0.12(+3.79%) |
Jun 01, 2018 | 2.864 | 3.070 | 2.862 | 3.070 | 115,414,288 | +0.12(+3.94%) |
May 31, 2018 | 3.016 | 3.041 | 2.902 | 2.954 | 28,902,108 | -0.05(-1.64%) |
May 30, 2018 | 2.931 | 3.043 | 2.884 | 3.003 | 22,307,644 | +0.08(+2.84%) |
May 29, 2018 | 2.815 | 2.933 | 2.808 | 2.920 | 18,952,650 | +0.09(+3.00%) |
May 25, 2018 | 2.835 | 2.835 | 2.835 | 0 | -0.02(-0.55%) | |
May 24, 2018 | 2.815 | 2.860 | 2.786 | 2.851 | 13,752,036 | +0.00(+0.16%) |
May 23, 2018 | 2.806 | 2.853 | 2.783 | 2.846 | 14,123,178 | +0.01(+0.39%) |
May 22, 2018 | 2.860 | 2.889 | 2.806 | 2.835 | 20,296,804 | -0.02(-0.86%) |
May 21, 2018 | 2.801 | 2.883 | 2.795 | 2.860 | 22,640,022 | +0.07(+2.57%) |
May 18, 2018 | 3.027 | 3.027 | 2.742 | 2.788 | 45,751,620 | -0.26(-8.52%) |
May 17, 2018 | 3.021 | 3.081 | 3.016 | 3.047 | 13,014,795 | +0.02(+0.52%) |
May 16, 2018 | 3.077 | 3.106 | 2.983 | 3.032 | 30,099,966 | +0.01(+0.30%) |
May 15, 2018 | 2.965 | 3.045 | 2.960 | 3.023 | 16,939,232 | +0.06(+1.89%) |
May 14, 2018 | 2.839 | 3.016 | 2.821 | 2.967 | 26,401,576 | +0.12(+4.33%) |
May 11, 2018 | 2.819 | 2.873 | 2.789 | 2.844 | 24,613,870 | -0.07(-2.46%) |
May 10, 2018 | 2.900 | 2.954 | 2.882 | 2.915 | 13,937,319 | +0.02(+0.77%) |
May 09, 2018 | 2.868 | 2.900 | 2.821 | 2.893 | 16,772,675 | +0.03(+1.09%) |
May 08, 2018 | 2.873 | 2.895 | 2.808 | 2.862 | 17,157,680 | -0.02(-0.78%) |
May 07, 2018 | 2.913 | 2.915 | 2.858 | 2.884 | 13,937,498 | -0.02(-0.85%) |
May 04, 2018 | 2.871 | 2.927 | 2.851 | 2.909 | 21,914,776 | +0.04(+1.32%) |
May 03, 2018 | 3.003 | 3.018 | 2.864 | 2.871 | 22,754,918 | -0.14(-4.61%) |
May 02, 2018 | 3.101 | 3.103 | 2.987 | 3.009 | 14,220,465 | -0.09(-2.89%) |