Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.790 | 2.862 | 2.738 | 2.856 | 43,045,044 | +0.07(+2.59%) |
Oct 30, 2018 | 2.757 | 2.823 | 2.738 | 2.784 | 22,345,768 | +0.05(+1.92%) |
Oct 29, 2018 | 2.856 | 2.882 | 2.711 | 2.731 | 44,809,416 | -0.09(-3.03%) |
Oct 26, 2018 | 2.685 | 2.823 | 2.633 | 2.816 | 46,821,064 | +0.12(+4.38%) |
Oct 25, 2018 | 2.639 | 2.731 | 2.600 | 2.698 | 18,372,312 | +0.13(+5.12%) |
Oct 24, 2018 | 2.770 | 2.790 | 2.557 | 2.567 | 28,091,460 | -0.18(-6.68%) |
Oct 23, 2018 | 2.718 | 2.764 | 2.672 | 2.751 | 16,641,916 | -0.05(-1.64%) |
Oct 22, 2018 | 2.698 | 2.797 | 2.692 | 2.797 | 15,092,082 | +0.17(+6.50%) |
Oct 19, 2018 | 2.738 | 2.770 | 2.613 | 2.626 | 29,282,320 | -0.09(-3.15%) |
Oct 18, 2018 | 2.816 | 2.830 | 2.705 | 2.711 | 13,257,062 | -0.13(-4.62%) |
Oct 17, 2018 | 2.830 | 2.882 | 2.767 | 2.843 | 19,511,278 | +0.01(+0.46%) |
Oct 16, 2018 | 2.803 | 2.836 | 2.770 | 2.830 | 19,571,880 | +0.11(+3.86%) |
Oct 15, 2018 | 2.777 | 2.816 | 2.711 | 2.725 | 9,915,327 | -0.04(-1.43%) |
Oct 12, 2018 | 2.751 | 2.803 | 2.705 | 2.764 | 11,331,853 | +0.05(+1.94%) |
Oct 11, 2018 | 2.718 | 2.777 | 2.659 | 2.711 | 21,872,950 | +0.02(+0.73%) |
Oct 10, 2018 | 2.803 | 2.803 | 2.692 | 2.692 | 18,134,440 | -0.13(-4.65%) |
Oct 09, 2018 | 2.764 | 2.876 | 2.711 | 2.823 | 48,671,752 | +0.10(+3.61%) |
Oct 08, 2018 | 2.823 | 2.836 | 2.685 | 2.725 | 27,017,286 | +0.04(+1.47%) |
Oct 05, 2018 | 2.685 | 2.711 | 2.633 | 2.685 | 12,402,054 | -0.03(-0.97%) |
Oct 04, 2018 | 2.764 | 2.790 | 2.672 | 2.711 | 13,437,878 | -0.07(-2.36%) |
Oct 03, 2018 | 2.928 | 2.941 | 2.731 | 2.777 | 32,919,896 | +0.00(+0.00%) |
Oct 02, 2018 | 2.836 | 2.862 | 2.770 | 2.777 | 30,550,768 | +0.05(+1.68%) |
Oct 01, 2018 | 2.770 | 2.793 | 2.699 | 2.731 | 22,752,350 | -0.03(-1.19%) |
Sep 28, 2018 | 2.784 | 2.836 | 2.751 | 2.764 | 16,049,816 | -0.06(-2.09%) |
Sep 27, 2018 | 2.816 | 2.830 | 2.748 | 2.823 | 19,763,696 | +0.05(+1.90%) |
Sep 26, 2018 | 2.843 | 2.853 | 2.757 | 2.770 | 16,169,911 | -0.03(-1.17%) |
Sep 25, 2018 | 2.613 | 2.816 | 2.613 | 2.803 | 18,985,414 | +0.15(+5.69%) |
Sep 24, 2018 | 2.757 | 2.784 | 2.652 | 2.652 | 10,690,167 | -0.11(-4.04%) |
Sep 21, 2018 | 2.731 | 2.790 | 2.721 | 2.764 | 13,377,817 | +0.04(+1.45%) |
Sep 20, 2018 | 2.725 | 2.731 | 2.665 | 2.725 | 12,046,059 | +0.07(+2.47%) |
Sep 19, 2018 | 2.665 | 2.738 | 2.646 | 2.659 | 17,698,234 | +0.00(+0.00%) |
Sep 18, 2018 | 2.495 | 2.659 | 2.495 | 2.659 | 22,380,904 | +0.16(+6.58%) |
Sep 17, 2018 | 2.429 | 2.521 | 2.429 | 2.495 | 11,013,072 | +0.09(+3.54%) |
Sep 14, 2018 | 2.423 | 2.436 | 2.363 | 2.409 | 5,600,353 | +0.02(+0.82%) |
Sep 13, 2018 | 2.409 | 2.449 | 2.383 | 2.390 | 19,898,344 | -0.04(-1.62%) |
Sep 12, 2018 | 2.436 | 2.452 | 2.390 | 2.429 | 10,274,472 | +0.04(+1.65%) |
Sep 11, 2018 | 2.396 | 2.423 | 2.357 | 2.390 | 23,217,048 | -0.10(-3.96%) |
Sep 10, 2018 | 2.554 | 2.567 | 2.478 | 2.488 | 11,467,101 | -0.07(-2.82%) |
Sep 07, 2018 | 2.547 | 2.593 | 2.475 | 2.560 | 10,966,590 | +0.05(+1.83%) |
Sep 06, 2018 | 2.468 | 2.525 | 2.449 | 2.514 | 13,634,644 | +0.07(+2.96%) |
Sep 05, 2018 | 2.416 | 2.475 | 2.393 | 2.442 | 12,558,543 | +0.01(+0.27%) |
Sep 04, 2018 | 2.455 | 2.478 | 2.416 | 2.436 | 13,355,321 | -0.12(-4.87%) |
Aug 31, 2018 | 2.560 | 2.560 | 2.560 | 0 | +0.07(+2.63%) | |
Aug 30, 2018 | 2.580 | 2.587 | 2.471 | 2.495 | 10,019,137 | -0.09(-3.31%) |
Aug 29, 2018 | 2.567 | 2.626 | 2.547 | 2.580 | 10,897,705 | +0.01(+0.25%) |
Aug 28, 2018 | 2.554 | 2.574 | 2.501 | 2.574 | 14,151,617 | +0.00(+0.00%) |
Aug 27, 2018 | 2.534 | 2.593 | 2.534 | 2.574 | 9,389,067 | +0.05(+1.82%) |
Aug 24, 2018 | 2.560 | 2.567 | 2.495 | 2.528 | 7,430,783 | +0.05(+1.85%) |
Aug 23, 2018 | 2.613 | 2.636 | 2.475 | 2.482 | 10,033,457 | -0.12(-4.69%) |
Aug 22, 2018 | 2.526 | 2.604 | 2.506 | 2.604 | 10,646,464 | +0.05(+2.04%) |
Aug 21, 2018 | 2.617 | 2.656 | 2.539 | 2.552 | 14,093,646 | -0.09(-3.45%) |
Aug 20, 2018 | 2.604 | 2.660 | 2.578 | 2.643 | 9,936,832 | +0.07(+2.53%) |
Aug 17, 2018 | 2.526 | 2.597 | 2.487 | 2.578 | 15,231,827 | +0.03(+1.02%) |
Aug 16, 2018 | 2.630 | 2.633 | 2.542 | 2.552 | 10,983,895 | -0.02(-0.76%) |
Aug 15, 2018 | 2.636 | 2.653 | 2.565 | 2.571 | 12,839,975 | -0.13(-4.82%) |
Aug 14, 2018 | 2.669 | 2.701 | 2.640 | 2.701 | 11,464,880 | +0.08(+3.23%) |
Aug 13, 2018 | 2.669 | 2.695 | 2.555 | 2.617 | 13,170,955 | -0.07(-2.66%) |
Aug 10, 2018 | 2.714 | 2.718 | 2.630 | 2.688 | 21,001,428 | -0.14(-4.84%) |
Aug 09, 2018 | 2.942 | 2.949 | 2.808 | 2.825 | 12,787,899 | -0.14(-4.82%) |
Aug 08, 2018 | 3.007 | 3.011 | 2.890 | 2.968 | 24,250,220 | +0.11(+3.87%) |
Aug 07, 2018 | 2.968 | 2.972 | 2.845 | 2.858 | 14,260,414 | -0.07(-2.23%) |
Aug 06, 2018 | 2.955 | 2.975 | 2.910 | 2.923 | 6,518,554 | -0.04(-1.32%) |
Aug 03, 2018 | 2.903 | 2.988 | 2.864 | 2.962 | 9,146,685 | +0.09(+3.17%) |
Aug 02, 2018 | 2.773 | 2.893 | 2.760 | 2.871 | 14,968,274 | +0.06(+2.08%) |
Aug 01, 2018 | 2.845 | 2.903 | 2.812 | 2.812 | 21,696,340 | -0.05(-1.82%) |
Jul 31, 2018 | 2.923 | 2.955 | 2.838 | 2.864 | 12,921,524 | -0.08(-2.66%) |
Jul 30, 2018 | 2.949 | 2.962 | 2.910 | 2.942 | 6,721,798 | +0.03(+1.12%) |
Jul 27, 2018 | 2.851 | 2.929 | 2.841 | 2.910 | 11,861,349 | +0.10(+3.71%) |
Jul 26, 2018 | 2.871 | 2.871 | 2.786 | 2.806 | 12,210,883 | -0.09(-3.15%) |
Jul 25, 2018 | 2.897 | 2.926 | 2.841 | 2.897 | 13,767,798 | +0.01(+0.23%) |
Jul 24, 2018 | 2.910 | 2.929 | 2.858 | 2.890 | 14,639,801 | +0.10(+3.74%) |
Jul 23, 2018 | 2.773 | 2.806 | 2.760 | 2.786 | 10,174,425 | +0.04(+1.42%) |
Jul 20, 2018 | 2.760 | 2.799 | 2.734 | 2.747 | 16,942,310 | +0.08(+3.18%) |
Jul 19, 2018 | 2.649 | 2.669 | 2.588 | 2.662 | 11,030,197 | -0.07(-2.62%) |
Jul 18, 2018 | 2.734 | 2.773 | 2.682 | 2.734 | 11,739,620 | +0.03(+1.20%) |
Jul 17, 2018 | 2.630 | 2.747 | 2.617 | 2.701 | 13,507,491 | +0.08(+3.23%) |
Jul 16, 2018 | 2.584 | 2.626 | 2.539 | 2.617 | 11,752,400 | +0.01(+0.50%) |
Jul 13, 2018 | 2.604 | 2.640 | 2.568 | 2.604 | 4,881,962 | +0.00(+0.00%) |
Jul 12, 2018 | 2.519 | 2.623 | 2.500 | 2.604 | 12,743,689 | +0.11(+4.44%) |
Jul 11, 2018 | 2.539 | 2.558 | 2.461 | 2.493 | 15,484,189 | -0.10(-3.77%) |
Jul 10, 2018 | 2.630 | 2.640 | 2.555 | 2.591 | 20,075,770 | -0.01(-0.50%) |
Jul 09, 2018 | 2.584 | 2.643 | 2.558 | 2.604 | 10,969,751 | +0.04(+1.52%) |
Jul 06, 2018 | 2.461 | 2.610 | 2.448 | 2.565 | 29,499,108 | +0.08(+3.41%) |
Jul 05, 2018 | 2.474 | 2.519 | 2.395 | 2.480 | 32,357,770 | +0.14(+6.13%) |
Jul 03, 2018 | 2.337 | 2.337 | 2.337 | 0 | +0.05(+1.99%) | |
Jul 02, 2018 | 2.259 | 2.324 | 2.252 | 2.291 | 11,572,648 | -0.01(-0.57%) |
Jun 29, 2018 | 2.384 | 2.278 | 2.304 | 15,378,228 | -0.03(-1.39%) | |
Jun 28, 2018 | 2.265 | 2.363 | 2.223 | 2.337 | 26,174,980 | +0.09(+4.06%) |
Jun 27, 2018 | 2.291 | 2.330 | 2.190 | 2.246 | 17,417,650 | -0.04(-1.71%) |
Jun 26, 2018 | 2.363 | 2.369 | 2.278 | 2.285 | 12,595,652 | -0.10(-4.10%) |
Jun 25, 2018 | 2.448 | 2.454 | 2.317 | 2.382 | 16,756,379 | -0.07(-2.66%) |
Jun 22, 2018 | 2.467 | 2.470 | 2.369 | 2.448 | 16,208,630 | +0.05(+1.90%) |
Jun 21, 2018 | 2.506 | 2.526 | 2.389 | 2.402 | 13,748,207 | -0.12(-4.90%) |
Jun 20, 2018 | 2.480 | 2.561 | 2.428 | 2.526 | 31,257,696 | +0.11(+4.58%) |
Jun 19, 2018 | 2.382 | 2.451 | 2.345 | 2.415 | 22,662,468 | -0.03(-1.33%) |
Jun 18, 2018 | 2.382 | 2.461 | 2.350 | 2.448 | 13,589,888 | +0.03(+1.08%) |
Jun 15, 2018 | 2.435 | 2.363 | 2.422 | 12,937,862 | -0.01(-0.53%) | |
Jun 14, 2018 | 2.532 | 2.545 | 2.409 | 2.435 | 9,593,292 | -0.10(-3.86%) |
Jun 13, 2018 | 2.519 | 2.571 | 2.448 | 2.532 | 16,050,451 | +0.00(+0.00%) |
Jun 12, 2018 | 2.506 | 2.558 | 2.487 | 2.532 | 11,637,154 | +0.05(+2.10%) |
Jun 11, 2018 | 2.584 | 2.588 | 2.467 | 2.480 | 13,884,590 | -0.02(-0.78%) |
Jun 08, 2018 | 2.513 | 2.568 | 2.402 | 2.500 | 16,322,993 | +0.03(+1.32%) |
Jun 07, 2018 | 2.643 | 2.649 | 2.291 | 2.467 | 35,316,688 | -0.25(-9.33%) |
Jun 06, 2018 | 2.688 | 2.721 | 17,768,620 | -0.04(-1.42%) | ||
Jun 05, 2018 | 2.812 | 2.851 | 2.734 | 2.760 | 22,618,990 | -0.01(-0.24%) |
Jun 04, 2018 | 2.695 | 2.773 | 2.675 | 2.767 | 24,661,278 | +0.10(+3.91%) |
Jun 01, 2018 | 2.610 | 2.669 | 2.539 | 2.662 | 26,253,180 | +0.10(+4.07%) |
May 31, 2018 | 2.597 | 2.640 | 2.555 | 2.558 | 10,128,634 | -0.01(-0.25%) |
May 30, 2018 | 2.623 | 2.636 | 2.526 | 2.565 | 24,778,422 | -0.04(-1.50%) |
May 29, 2018 | 2.656 | 2.740 | 2.597 | 2.604 | 30,928,510 | -0.21(-7.62%) |
May 25, 2018 | 2.819 | 2.819 | 2.819 | 0 | -0.12(-3.99%) | |
May 24, 2018 | 2.929 | 2.981 | 2.916 | 2.936 | 32,776,094 | -0.03(-1.10%) |
May 23, 2018 | 2.955 | 2.994 | 2.910 | 2.968 | 8,416,414 | -0.03(-0.84%) |
May 22, 2018 | 3.007 | 3.071 | 2.955 | 2.994 | 13,632,838 | -0.01(-0.43%) |
May 21, 2018 | 3.117 | 3.136 | 2.994 | 3.007 | 11,914,280 | -0.04(-1.28%) |
May 18, 2018 | 3.084 | 3.136 | 3.023 | 3.045 | 7,941,910 | -0.07(-2.29%) |
May 17, 2018 | 3.175 | 3.237 | 3.100 | 3.117 | 14,228,881 | -0.08(-2.63%) |
May 16, 2018 | 3.168 | 3.214 | 3.143 | 3.201 | 13,461,082 | +0.06(+2.07%) |
May 15, 2018 | 3.026 | 3.136 | 3.013 | 3.136 | 12,406,288 | +0.01(+0.41%) |
May 14, 2018 | 3.214 | 3.220 | 3.113 | 3.123 | 7,347,990 | -0.03(-0.82%) |
May 11, 2018 | 3.194 | 3.272 | 3.139 | 3.149 | 11,631,517 | -0.09(-2.80%) |
May 10, 2018 | 3.181 | 3.259 | 3.168 | 3.240 | 16,478,365 | +0.14(+4.38%) |
May 09, 2018 | 3.065 | 3.104 | 3.026 | 3.104 | 17,159,708 | +0.17(+5.74%) |
May 08, 2018 | 2.935 | 2.981 | 2.867 | 2.935 | 17,313,410 | -0.01(-0.44%) |
May 07, 2018 | 3.065 | 3.071 | 2.942 | 2.948 | 10,693,481 | -0.10(-3.40%) |
May 04, 2018 | 2.994 | 3.091 | 2.994 | 3.052 | 5,633,766 | +0.06(+2.17%) |
May 03, 2018 | 2.948 | 3.026 | 2.926 | 2.987 | 12,221,653 | +0.05(+1.54%) |
May 02, 2018 | 3.019 | 3.026 | 2.929 | 2.942 | 7,277,741 | -0.03(-0.87%) |
May 01, 2018 | 2.968 | 2.987 | 2.896 | 2.968 | 7,039,029 | -0.06(-1.93%) |
Apr 30, 2018 | 3.084 | 3.104 | 3.026 | 3.026 | 6,001,404 | -0.05(-1.48%) |
Apr 27, 2018 | 3.175 | 3.185 | 3.071 | 3.071 | 12,784,162 | -0.07(-2.27%) |
Apr 26, 2018 | 3.097 | 3.168 | 3.071 | 3.143 | 4,953,664 | +0.06(+2.11%) |
Apr 25, 2018 | 3.045 | 3.117 | 2.994 | 3.078 | 13,254,376 | -0.03(-1.04%) |
Apr 24, 2018 | 3.130 | 3.185 | 3.065 | 3.110 | 8,306,233 | -0.01(-0.21%) |
Apr 23, 2018 | 3.136 | 3.162 | 3.104 | 3.117 | 7,992,953 | -0.06(-2.04%) |
Apr 20, 2018 | 3.240 | 3.246 | 3.152 | 3.181 | 9,481,762 | -0.07(-2.19%) |
Apr 19, 2018 | 3.272 | 3.298 | 3.201 | 3.253 | 8,763,991 | -0.03(-0.99%) |
Apr 18, 2018 | 3.266 | 3.324 | 3.240 | 3.285 | 10,387,773 | +0.13(+4.11%) |
Apr 17, 2018 | 3.104 | 3.188 | 3.094 | 3.156 | 9,754,975 | +0.08(+2.53%) |
Apr 16, 2018 | 3.091 | 3.091 | 3.019 | 3.078 | 10,824,164 | -0.01(-0.21%) |
Apr 13, 2018 | 3.136 | 3.149 | 3.065 | 3.084 | 8,183,443 | -0.02(-0.63%) |
Apr 12, 2018 | 3.058 | 3.130 | 3.039 | 3.104 | 6,415,589 | +0.07(+2.35%) |
Apr 11, 2018 | 3.039 | 3.094 | 3.013 | 3.032 | 11,366,687 | -0.01(-0.21%) |
Apr 10, 2018 | 3.013 | 3.058 | 2.948 | 3.039 | 13,945,576 | +0.08(+2.85%) |
Apr 09, 2018 | 3.065 | 3.091 | 2.948 | 2.955 | 14,095,307 | -0.11(-3.59%) |
Apr 06, 2018 | 3.104 | 3.162 | 3.032 | 3.065 | 15,982,390 | -0.08(-2.47%) |
Apr 05, 2018 | 3.045 | 3.168 | 3.045 | 3.143 | 17,020,854 | +0.19(+6.59%) |
Apr 04, 2018 | 2.935 | 2.984 | 2.906 | 2.948 | 8,033,146 | -0.08(-2.78%) |
Apr 03, 2018 | 3.045 | 3.078 | 3.013 | 3.032 | 5,413,289 | +0.01(+0.21%) |
Apr 02, 2018 | 3.019 | 3.091 | 2.981 | 3.026 | 6,808,888 | +0.01(+0.21%) |
Mar 29, 2018 | 3.019 | 3.019 | 3.019 | 0 | +0.14(+4.72%) | |
Mar 28, 2018 | 2.845 | 2.890 | 2.767 | 2.883 | 15,101,057 | -0.02(-0.67%) |
Mar 27, 2018 | 2.968 | 2.981 | 2.880 | 2.903 | 7,390,063 | -0.06(-2.18%) |
Mar 26, 2018 | 2.994 | 3.000 | 2.903 | 2.968 | 11,220,088 | +0.06(+2.23%) |
Mar 23, 2018 | 2.987 | 3.007 | 2.896 | 2.903 | 18,367,812 | -0.06(-2.18%) |
Mar 22, 2018 | 3.065 | 3.100 | 2.948 | 2.968 | 21,224,218 | -0.17(-5.37%) |
Mar 21, 2018 | 3.078 | 3.136 | 3.052 | 3.136 | 13,363,947 | +0.08(+2.76%) |
Mar 20, 2018 | 2.961 | 3.100 | 2.922 | 3.052 | 35,651,036 | +0.10(+3.52%) |
Mar 19, 2018 | 2.961 | 3.026 | 2.916 | 2.948 | 16,178,424 | -0.09(-2.98%) |
Mar 16, 2018 | 2.994 | 3.071 | 2.987 | 3.039 | 17,446,234 | +0.01(+0.43%) |
Mar 15, 2018 | 3.104 | 3.130 | 3.013 | 3.026 | 17,152,270 | -0.12(-3.71%) |
Mar 14, 2018 | 3.259 | 3.272 | 3.130 | 3.143 | 10,745,972 | -0.06(-1.82%) |
Mar 13, 2018 | 3.259 | 3.308 | 3.181 | 3.201 | 12,977,273 | -0.03(-0.80%) |
Mar 12, 2018 | 3.201 | 3.237 | 3.181 | 3.227 | 10,014,812 | +0.04(+1.22%) |
Mar 09, 2018 | 3.233 | 3.253 | 3.143 | 3.188 | 16,645,551 | +0.03(+0.80%) |
Mar 08, 2018 | 3.247 | 3.256 | 3.111 | 3.163 | 22,994,222 | -0.16(-4.68%) |
Mar 07, 2018 | 3.318 | 3.156 | 3.318 | 17,744,596 | +0.05(+1.58%) | |
Mar 06, 2018 | 3.434 | 3.441 | 3.253 | 3.266 | 26,744,460 | -0.09(-2.70%) |
Mar 05, 2018 | 3.311 | 3.421 | 3.295 | 3.357 | 20,827,336 | +0.02(+0.58%) |
Mar 02, 2018 | 3.266 | 3.379 | 3.185 | 3.337 | 25,628,240 | -0.05(-1.34%) |
Mar 01, 2018 | 3.357 | 3.428 | 3.331 | 3.382 | 26,983,608 | +0.15(+4.60%) |
Feb 28, 2018 | 3.415 | 3.434 | 3.227 | 3.234 | 29,155,548 | -0.06(-1.77%) |
Feb 27, 2018 | 3.402 | 3.415 | 3.279 | 3.292 | 13,630,117 | -0.10(-3.05%) |
Feb 26, 2018 | 3.402 | 3.318 | 3.395 | 12,725,536 | +0.09(+2.74%) | |
Feb 23, 2018 | 3.208 | 3.305 | 3.201 | 3.305 | 13,457,150 | +0.12(+3.65%) |
Feb 22, 2018 | 3.182 | 3.188 | 17,450,412 | +0.00(+0.00%) | ||
Feb 21, 2018 | 3.279 | 3.321 | 3.182 | 3.188 | 30,379,708 | +0.01(+0.20%) |
Feb 20, 2018 | 3.221 | 3.279 | 3.143 | 3.182 | 24,372,324 | -0.05(-1.40%) |
Feb 16, 2018 | 3.227 | 3.227 | 3.227 | 0 | +0.21(+6.85%) | |
Feb 15, 2018 | 3.007 | 3.027 | 2.962 | 3.020 | 13,846,458 | +0.02(+0.65%) |
Feb 14, 2018 | 2.794 | 3.020 | 2.768 | 3.001 | 14,766,462 | +0.16(+5.69%) |
Feb 13, 2018 | 2.807 | 2.872 | 2.800 | 2.839 | 5,604,656 | +0.02(+0.69%) |
Feb 12, 2018 | 2.775 | 2.872 | 2.755 | 2.820 | 9,652,350 | +0.05(+1.63%) |
Feb 09, 2018 | 2.716 | 2.794 | 2.619 | 2.775 | 15,795,384 | +0.10(+3.87%) |
Feb 08, 2018 | 2.826 | 2.826 | 2.690 | 2.671 | 14,285,275 | -0.10(-3.50%) |
Feb 07, 2018 | 2.852 | 2.897 | 2.755 | 2.768 | 12,331,217 | -0.10(-3.60%) |
Feb 06, 2018 | 2.710 | 2.910 | 2.697 | 2.872 | 24,267,704 | +0.13(+4.72%) |
Feb 05, 2018 | 2.859 | 2.885 | 2.665 | 2.742 | 26,330,938 | -0.12(-4.29%) |
Feb 02, 2018 | 2.943 | 3.001 | 2.859 | 2.865 | 46,957,240 | -0.07(-2.42%) |
Feb 01, 2018 | 2.949 | 3.033 | 2.910 | 2.936 | 28,786,806 | +0.04(+1.34%) |
Jan 31, 2018 | 3.072 | 3.091 | 2.894 | 2.897 | 34,346,700 | -0.08(-2.61%) |
Jan 30, 2018 | 2.943 | 2.988 | 2.936 | 2.975 | 13,789,546 | +0.01(+0.44%) |
Jan 29, 2018 | 3.007 | 3.027 | 2.949 | 2.962 | 12,766,511 | -0.07(-2.35%) |
Jan 26, 2018 | 2.930 | 3.069 | 2.923 | 3.033 | 14,709,558 | +0.10(+3.53%) |
Jan 25, 2018 | 2.904 | 3.053 | 2.897 | 2.930 | 13,905,578 | +0.01(+0.22%) |
Jan 24, 2018 | 2.859 | 2.943 | 2.839 | 2.923 | 24,839,430 | +0.17(+6.10%) |
Jan 23, 2018 | 2.723 | 2.774 | 2.703 | 2.755 | 16,447,848 | -0.07(-2.52%) |
Jan 22, 2018 | 2.846 | 2.891 | 2.813 | 2.826 | 13,342,700 | -0.03(-1.13%) |
Jan 19, 2018 | 2.859 | 2.885 | 2.768 | 2.859 | 22,044,026 | -0.02(-0.67%) |
Jan 18, 2018 | 3.027 | 3.046 | 2.854 | 2.878 | 24,479,464 | -0.13(-4.30%) |
Jan 17, 2018 | 2.904 | 3.046 | 2.885 | 3.007 | 23,564,558 | +0.08(+2.88%) |
Jan 16, 2018 | 2.982 | 2.994 | 2.897 | 2.923 | 22,427,760 | -0.09(-3.00%) |
Jan 12, 2018 | 3.014 | 3.014 | 3.014 | 0 | +0.02(+0.65%) | |
Jan 11, 2018 | 2.820 | 3.033 | 2.807 | 2.994 | 35,198,208 | +0.23(+8.18%) |
Jan 10, 2018 | 2.723 | 2.813 | 2.703 | 2.768 | 26,487,834 | -0.03(-0.93%) |
Jan 09, 2018 | 2.755 | 2.833 | 2.729 | 2.794 | 67,420,208 | +0.01(+0.46%) |
Jan 08, 2018 | 2.690 | 2.787 | 2.678 | 2.781 | 24,193,732 | +0.10(+3.86%) |
Jan 05, 2018 | 2.671 | 2.690 | 2.632 | 2.678 | 18,801,350 | +0.00(+0.00%) |
Jan 04, 2018 | 2.652 | 2.723 | 2.632 | 2.678 | 18,625,982 | +0.10(+3.76%) |
Jan 03, 2018 | 2.581 | 2.639 | 2.555 | 2.581 | 10,299,243 | +0.03(+1.27%) |
Jan 02, 2018 | 2.509 | 2.555 | 2.477 | 2.548 | 9,548,256 | +0.14(+5.91%) |
Dec 29, 2017 | 2.406 | 2.406 | 2.406 | 0 | -0.01(-0.53%) | |
Dec 28, 2017 | 2.380 | 2.425 | 2.361 | 2.419 | 8,139,476 | +0.03(+1.08%) |
Dec 27, 2017 | 2.419 | 2.438 | 2.374 | 2.393 | 5,775,082 | -0.02(-0.80%) |
Dec 26, 2017 | 2.399 | 2.438 | 2.387 | 2.412 | 7,086,900 | +0.01(+0.54%) |
Dec 22, 2017 | 2.393 | 2.412 | 2.374 | 2.399 | 5,423,118 | -0.02(-0.80%) |
Dec 21, 2017 | 2.354 | 2.419 | 2.348 | 2.419 | 8,291,303 | +0.05(+1.91%) |
Dec 20, 2017 | 2.367 | 2.406 | 2.367 | 2.374 | 8,342,169 | +0.02(+0.82%) |
Dec 19, 2017 | 2.328 | 2.361 | 2.309 | 2.354 | 5,280,093 | +0.01(+0.55%) |
Dec 18, 2017 | 2.341 | 2.367 | 2.302 | 2.341 | 6,400,869 | +0.05(+1.97%) |
Dec 15, 2017 | 2.309 | 2.328 | 2.283 | 2.296 | 9,581,448 | +0.05(+2.01%) |
Dec 14, 2017 | 2.231 | 2.286 | 2.225 | 2.251 | 5,194,976 | -0.02(-0.85%) |
Dec 13, 2017 | 2.315 | 2.335 | 2.238 | 2.270 | 10,035,282 | -0.07(-3.04%) |
Dec 12, 2017 | 2.238 | 2.354 | 2.238 | 2.341 | 9,249,413 | +0.07(+3.13%) |
Dec 11, 2017 | 2.289 | 2.322 | 2.267 | 2.270 | 9,266,709 | +0.01(+0.57%) |
Dec 08, 2017 | 2.218 | 2.283 | 2.167 | 2.257 | 20,463,122 | +0.05(+2.05%) |
Dec 07, 2017 | 2.089 | 2.218 | 2.089 | 2.212 | 31,036,002 | +0.02(+0.89%) |
Dec 06, 2017 | 2.186 | 2.199 | 2.154 | 2.192 | 4,631,814 | +0.01(+0.59%) |
Dec 05, 2017 | 2.231 | 2.238 | 2.180 | 2.180 | 6,387,214 | -0.03(-1.46%) |
Dec 04, 2017 | 2.205 | 2.244 | 2.192 | 2.212 | 6,570,987 | +0.06(+3.01%) |
Dec 01, 2017 | 2.167 | 2.180 | 2.121 | 2.147 | 9,016,322 | +0.00(+0.00%) |
Nov 30, 2017 | 2.160 | 2.186 | 2.121 | 2.147 | 16,573,811 | -0.03(-1.19%) |
Nov 29, 2017 | 2.180 | 2.202 | 2.154 | 2.173 | 10,048,823 | +0.00(+0.00%) |
Nov 28, 2017 | 2.192 | 2.225 | 2.167 | 2.173 | 17,020,688 | +0.02(+0.90%) |
Nov 27, 2017 | 2.167 | 2.199 | 2.147 | 2.154 | 7,798,978 | +0.03(+1.52%) |
Nov 24, 2017 | 2.134 | 2.167 | 2.095 | 2.121 | 15,015,051 | +0.02(+0.92%) |
Nov 22, 2017 | 2.102 | 2.128 | 2.092 | 2.102 | 10,468,883 | +0.05(+2.20%) |
Nov 21, 2017 | 2.089 | 2.112 | 2.057 | 2.057 | 6,491,507 | -0.01(-0.62%) |
Nov 20, 2017 | 2.076 | 2.076 | 2.037 | 2.070 | 2,754,475 | -0.01(-0.31%) |
Nov 17, 2017 | 1.992 | 2.076 | 1.979 | 2.076 | 9,891,078 | +0.08(+4.22%) |
Nov 16, 2017 | 1.992 | 2.011 | 1.973 | 1.992 | 10,323,988 | +0.03(+1.65%) |
Nov 15, 2017 | 1.882 | 1.966 | 1.869 | 1.960 | 12,603,048 | +0.02(+1.00%) |
Nov 14, 2017 | 2.011 | 2.018 | 1.918 | 1.940 | 22,051,454 | -0.06(-2.91%) |
Nov 13, 2017 | 1.973 | 2.031 | 1.973 | 1.998 | 8,976,254 | -0.01(-0.32%) |
Nov 10, 2017 | 2.037 | 2.044 | 1.979 | 2.005 | 12,988,371 | -0.06(-2.82%) |
Nov 09, 2017 | 2.044 | 2.076 | 2.005 | 2.063 | 11,507,918 | -0.04(-1.85%) |
Nov 08, 2017 | 2.115 | 2.141 | 2.070 | 2.102 | 7,258,532 | +0.03(+1.25%) |
Nov 07, 2017 | 2.095 | 2.131 | 2.044 | 2.076 | 19,659,798 | -0.08(-3.89%) |
Nov 06, 2017 | 2.108 | 2.173 | 2.089 | 2.160 | 12,934,272 | +0.09(+4.38%) |
Nov 03, 2017 | 2.076 | 2.086 | 1.960 | 2.070 | 27,425,218 | -0.03(-1.23%) |
Nov 02, 2017 | 2.076 | 2.134 | 2.050 | 2.095 | 21,468,804 | +0.01(+0.62%) |