Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.500 | 1.520 | 1.495 | 1.500 | 3,417,336 | -0.01(-0.66%) |
Apr 29, 2019 | 1.510 | 1.535 | 1.485 | 1.510 | 2,214,590 | +0.02(+1.34%) |
Apr 26, 2019 | 1.580 | 1.600 | 1.490 | 1.490 | 3,912,800 | -0.09(-5.70%) |
Apr 25, 2019 | 1.610 | 1.615 | 1.565 | 1.580 | 4,712,716 | -0.04(-2.47%) |
Apr 24, 2019 | 1.580 | 1.635 | 1.570 | 1.620 | 3,873,715 | +0.03(+1.89%) |
Apr 23, 2019 | 1.600 | 1.600 | 1.570 | 1.590 | 3,217,917 | -0.02(-1.24%) |
Apr 22, 2019 | 1.580 | 1.610 | 1.570 | 1.610 | 2,314,319 | +0.03(+1.90%) |
Apr 18, 2019 | 1.600 | 1.610 | 1.560 | 1.580 | 3,188,800 | -0.02(-1.25%) |
Apr 17, 2019 | 1.590 | 1.640 | 1.580 | 1.600 | 3,766,054 | +0.01(+0.63%) |
Apr 16, 2019 | 1.600 | 1.620 | 1.570 | 1.590 | 18,227,096 | -0.01(-0.63%) |
Apr 15, 2019 | 1.610 | 1.630 | 1.580 | 1.600 | 5,941,798 | -0.02(-1.23%) |
Apr 12, 2019 | 1.620 | 1.650 | 1.610 | 1.620 | 7,037,700 | +0.01(+0.62%) |
Apr 11, 2019 | 1.670 | 1.680 | 1.600 | 1.610 | 2,810,415 | -0.04(-2.42%) |
Apr 10, 2019 | 1.650 | 1.700 | 1.650 | 1.650 | 2,836,391 | -0.02(-1.20%) |
Apr 09, 2019 | 1.690 | 1.695 | 1.620 | 1.670 | 5,813,582 | -0.02(-1.18%) |
Apr 08, 2019 | 1.690 | 1.730 | 1.670 | 1.690 | 14,477,819 | +0.00(+0.00%) |
Apr 05, 2019 | 1.770 | 1.770 | 1.670 | 1.690 | 4,385,500 | -0.07(-3.98%) |
Apr 04, 2019 | 1.680 | 1.760 | 1.660 | 1.760 | 2,044,077 | +0.08(+4.76%) |
Apr 03, 2019 | 1.700 | 1.720 | 1.645 | 1.680 | 2,419,264 | -0.01(-0.59%) |
Apr 02, 2019 | 1.650 | 1.705 | 1.630 | 1.690 | 6,809,704 | +0.04(+2.42%) |
Apr 01, 2019 | 1.680 | 1.720 | 1.630 | 1.650 | 4,289,387 | -0.01(-0.60%) |
Mar 29, 2019 | 1.660 | 1.690 | 1.640 | 1.660 | 2,803,700 | +0.02(+1.22%) |
Mar 28, 2019 | 1.640 | 1.658 | 1.600 | 1.640 | 4,757,349 | +0.00(+0.00%) |
Mar 27, 2019 | 1.680 | 1.690 | 1.635 | 1.640 | 5,649,970 | -0.04(-2.38%) |
Mar 26, 2019 | 1.670 | 1.710 | 1.650 | 1.680 | 4,071,716 | +0.02(+1.20%) |
Mar 25, 2019 | 1.660 | 1.689 | 1.630 | 1.660 | 2,176,842 | +0.01(+0.61%) |
Mar 22, 2019 | 1.730 | 1.730 | 1.640 | 1.650 | 4,497,500 | -0.07(-4.07%) |
Mar 21, 2019 | 1.750 | 1.755 | 1.690 | 1.720 | 6,963,281 | -0.02(-1.15%) |
Mar 20, 2019 | 1.750 | 1.760 | 1.680 | 1.740 | 6,989,998 | +0.00(+0.00%) |
Mar 19, 2019 | 1.790 | 1.810 | 1.730 | 1.740 | 3,349,487 | -0.03(-1.69%) |
Mar 18, 2019 | 1.730 | 1.810 | 1.710 | 1.770 | 4,011,162 | +0.06(+3.51%) |
Mar 15, 2019 | 1.740 | 1.740 | 1.635 | 1.710 | 7,603,500 | +0.02(+1.18%) |
Mar 14, 2019 | 1.700 | 1.740 | 1.680 | 1.690 | 4,376,515 | -0.03(-1.74%) |
Mar 13, 2019 | 1.690 | 1.740 | 1.672 | 1.720 | 5,104,602 | +0.04(+2.38%) |
Mar 12, 2019 | 1.680 | 1.700 | 1.610 | 1.680 | 6,139,506 | +0.02(+1.20%) |
Mar 11, 2019 | 1.610 | 1.665 | 1.595 | 1.660 | 7,278,683 | +0.07(+4.40%) |
Mar 08, 2019 | 1.630 | 1.630 | 1.540 | 1.590 | 5,506,400 | -0.03(-1.85%) |
Mar 07, 2019 | 1.710 | 1.730 | 1.620 | 1.620 | 8,362,035 | -0.10(-5.81%) |
Mar 06, 2019 | 1.770 | 1.775 | 1.710 | 1.720 | 3,993,829 | -0.04(-2.27%) |
Mar 05, 2019 | 1.810 | 1.821 | 1.755 | 1.760 | 6,831,527 | -0.05(-2.76%) |
Mar 04, 2019 | 1.770 | 1.840 | 1.740 | 1.810 | 7,048,877 | +0.07(+4.02%) |
Mar 01, 2019 | 1.720 | 1.810 | 1.710 | 1.740 | 6,512,800 | +0.03(+1.75%) |
Feb 28, 2019 | 1.790 | 1.830 | 1.680 | 1.710 | 8,790,777 | -0.12(-6.56%) |
Feb 27, 2019 | 1.960 | 1.960 | 1.740 | 1.830 | 18,061,460 | -0.27(-12.86%) |
Feb 26, 2019 | 2.070 | 2.130 | 2.040 | 2.100 | 5,334,308 | +0.02(+0.96%) |
Feb 25, 2019 | 2.130 | 2.170 | 2.030 | 2.080 | 10,747,265 | -0.04(-1.89%) |
Feb 22, 2019 | 1.910 | 2.165 | 1.900 | 2.120 | 13,021,500 | +0.23(+12.17%) |
Feb 21, 2019 | 1.900 | 1.920 | 1.860 | 1.890 | 7,087,842 | -0.02(-1.05%) |
Feb 20, 2019 | 1.920 | 1.970 | 1.830 | 1.910 | 8,910,366 | +0.05(+2.69%) |
Feb 19, 2019 | 1.710 | 1.880 | 1.700 | 1.860 | 12,285,694 | +0.16(+9.41%) |
Feb 15, 2019 | 1.660 | 1.720 | 1.660 | 1.700 | 3,757,000 | +0.06(+3.66%) |
Feb 14, 2019 | 1.660 | 1.680 | 1.620 | 1.640 | 7,451,694 | -0.02(-1.20%) |
Feb 13, 2019 | 1.620 | 1.690 | 1.590 | 1.660 | 53,426,256 | +0.05(+3.11%) |
Feb 12, 2019 | 1.630 | 1.630 | 1.570 | 1.610 | 3,283,260 | -0.02(-1.23%) |
Feb 11, 2019 | 1.630 | 1.640 | 1.590 | 1.630 | 3,833,689 | +0.00(+0.00%) |
Feb 08, 2019 | 1.670 | 1.680 | 1.610 | 1.630 | 2,246,800 | -0.04(-2.40%) |
Feb 07, 2019 | 1.680 | 1.690 | 1.640 | 1.670 | 3,871,781 | -0.02(-1.18%) |
Feb 06, 2019 | 1.680 | 1.700 | 1.660 | 1.690 | 5,943,456 | +0.01(+0.60%) |
Feb 05, 2019 | 1.700 | 1.700 | 1.640 | 1.680 | 2,698,974 | +0.00(+0.00%) |
Feb 04, 2019 | 1.670 | 1.700 | 1.640 | 1.680 | 6,302,492 | +0.01(+0.60%) |
Feb 01, 2019 | 1.670 | 1.690 | 1.630 | 1.670 | 3,854,200 | +0.00(+0.00%) |
Jan 31, 2019 | 1.690 | 1.730 | 1.650 | 1.670 | 2,954,808 | -0.01(-0.60%) |
Jan 30, 2019 | 1.660 | 1.730 | 1.620 | 1.680 | 3,549,234 | +0.05(+3.07%) |
Jan 29, 2019 | 1.630 | 1.670 | 1.620 | 1.630 | 1,381,884 | +0.00(+0.00%) |
Jan 28, 2019 | 1.700 | 1.700 | 1.600 | 1.630 | 2,227,851 | -0.03(-1.81%) |
Jan 25, 2019 | 1.590 | 1.695 | 1.580 | 1.660 | 3,519,900 | +0.10(+6.41%) |
Jan 24, 2019 | 1.590 | 1.590 | 1.550 | 1.560 | 1,813,811 | +0.00(+0.00%) |
Jan 23, 2019 | 1.630 | 1.640 | 1.540 | 1.560 | 2,867,415 | -0.07(-4.29%) |
Jan 22, 2019 | 1.650 | 1.650 | 1.620 | 1.630 | 2,775,395 | +0.01(+0.62%) |
Jan 18, 2019 | 1.620 | 1.695 | 1.590 | 1.620 | 7,376,400 | +0.03(+1.89%) |
Jan 17, 2019 | 1.590 | 1.640 | 1.570 | 1.590 | 3,144,155 | +0.00(+0.00%) |
Jan 16, 2019 | 1.590 | 1.610 | 1.580 | 1.590 | 5,440,242 | +0.01(+0.63%) |
Jan 15, 2019 | 1.600 | 1.610 | 1.570 | 1.580 | 5,075,318 | -0.01(-0.63%) |
Jan 14, 2019 | 1.600 | 1.630 | 1.570 | 1.590 | 4,704,922 | +0.00(+0.00%) |
Jan 11, 2019 | 1.580 | 1.610 | 1.580 | 1.590 | 3,588,400 | +0.01(+0.63%) |
Jan 10, 2019 | 1.580 | 1.610 | 1.570 | 1.580 | 4,252,706 | -0.01(-0.63%) |
Jan 09, 2019 | 1.600 | 1.620 | 1.580 | 1.590 | 4,769,360 | +0.00(+0.00%) |
Jan 08, 2019 | 1.620 | 1.650 | 1.570 | 1.590 | 4,694,048 | -0.05(-3.05%) |
Jan 07, 2019 | 1.700 | 1.700 | 1.610 | 1.640 | 2,954,036 | -0.03(-1.80%) |
Jan 04, 2019 | 1.630 | 1.705 | 1.590 | 1.670 | 3,696,500 | +0.07(+4.37%) |
Jan 03, 2019 | 1.640 | 1.640 | 1.550 | 1.600 | 3,845,851 | -0.04(-2.44%) |
Jan 02, 2019 | 1.660 | 1.670 | 1.560 | 1.640 | 3,840,060 | -0.01(-0.61%) |
Dec 31, 2018 | 1.580 | 1.660 | 1.570 | 1.650 | 4,027,400 | +0.09(+5.77%) |
Dec 28, 2018 | 1.600 | 1.640 | 1.545 | 1.560 | 3,233,500 | -0.01(-0.64%) |
Dec 27, 2018 | 1.500 | 1.580 | 1.490 | 1.570 | 3,091,241 | +0.07(+4.67%) |
Dec 26, 2018 | 1.500 | 1.540 | 1.480 | 1.500 | 1,673,515 | +0.02(+1.35%) |
Dec 24, 2018 | 1.450 | 1.530 | 1.440 | 1.480 | 2,661,500 | +0.04(+2.78%) |
Dec 21, 2018 | 1.500 | 1.570 | 1.430 | 1.440 | 6,760,200 | -0.06(-4.00%) |
Dec 20, 2018 | 1.550 | 1.590 | 1.490 | 1.500 | 5,131,886 | -0.03(-1.96%) |
Dec 19, 2018 | 1.590 | 1.660 | 1.520 | 1.530 | 5,533,808 | -0.05(-3.16%) |
Dec 18, 2018 | 1.660 | 1.680 | 1.560 | 1.580 | 4,159,549 | -0.03(-1.86%) |
Dec 17, 2018 | 1.680 | 1.700 | 1.580 | 1.610 | 4,555,662 | -0.07(-4.17%) |
Dec 14, 2018 | 1.650 | 1.740 | 1.620 | 1.680 | 5,063,300 | +0.02(+1.20%) |
Dec 13, 2018 | 1.670 | 1.710 | 1.640 | 1.660 | 4,614,204 | -0.01(-0.60%) |
Dec 12, 2018 | 1.720 | 1.740 | 1.650 | 1.670 | 5,130,098 | -0.03(-1.76%) |
Dec 11, 2018 | 1.740 | 1.790 | 1.670 | 1.700 | 3,977,759 | -0.04(-2.30%) |
Dec 10, 2018 | 1.740 | 1.770 | 1.700 | 1.740 | 4,599,132 | +0.00(+0.00%) |
Dec 07, 2018 | 1.770 | 1.790 | 1.710 | 1.740 | 1,524,300 | -0.02(-1.14%) |
Dec 06, 2018 | 1.800 | 1.800 | 1.700 | 1.760 | 2,378,919 | -0.07(-3.83%) |
Dec 04, 2018 | 1.900 | 1.930 | 1.830 | 1.830 | 3,357,300 | -0.06(-3.17%) |
Dec 03, 2018 | 1.860 | 1.910 | 1.850 | 1.890 | 3,274,539 | +0.09(+5.00%) |
Nov 30, 2018 | 1.830 | 1.840 | 1.765 | 1.800 | 2,597,000 | -0.03(-1.64%) |
Nov 29, 2018 | 1.860 | 1.900 | 1.810 | 1.830 | 3,491,320 | -0.03(-1.61%) |
Nov 28, 2018 | 1.790 | 1.880 | 1.720 | 1.860 | 7,189,855 | +0.06(+3.33%) |
Nov 27, 2018 | 1.900 | 1.920 | 1.760 | 1.800 | 5,263,875 | -0.10(-5.26%) |
Nov 26, 2018 | 1.880 | 1.960 | 1.850 | 1.900 | 3,883,899 | +0.04(+2.15%) |
Nov 23, 2018 | 1.930 | 1.930 | 1.850 | 1.860 | 1,352,300 | -0.10(-5.10%) |
Nov 21, 2018 | 1.960 | 1.960 | 1.960 | 0 | +0.14(+7.69%) | |
Nov 20, 2018 | 1.870 | 1.890 | 1.800 | 1.820 | 4,664,503 | -0.06(-3.19%) |
Nov 19, 2018 | 1.940 | 1.960 | 1.840 | 1.880 | 2,967,880 | -0.06(-3.09%) |
Nov 16, 2018 | 2.000 | 2.000 | 1.880 | 1.940 | 3,788,400 | -0.02(-1.02%) |
Nov 15, 2018 | 1.880 | 2.000 | 1.870 | 1.960 | 5,196,535 | +0.09(+4.81%) |
Nov 14, 2018 | 1.810 | 1.880 | 1.810 | 1.870 | 3,669,505 | +0.06(+3.31%) |
Nov 13, 2018 | 1.770 | 1.840 | 1.740 | 1.810 | 4,144,682 | +0.06(+3.43%) |
Nov 12, 2018 | 1.800 | 1.800 | 1.750 | 1.750 | 1,616,713 | -0.05(-2.78%) |
Nov 09, 2018 | 1.820 | 1.840 | 1.750 | 1.800 | 2,599,400 | -0.04(-2.17%) |
Nov 08, 2018 | 1.840 | 1.860 | 1.820 | 1.840 | 1,822,732 | +0.00(+0.00%) |
Nov 07, 2018 | 1.860 | 1.870 | 1.810 | 1.840 | 2,647,939 | +0.00(+0.00%) |
Nov 06, 2018 | 1.900 | 1.920 | 1.840 | 1.840 | 3,531,580 | -0.06(-3.16%) |
Nov 05, 2018 | 1.930 | 1.990 | 1.850 | 1.900 | 4,104,641 | -0.05(-2.56%) |
Nov 02, 2018 | 2.040 | 2.060 | 1.880 | 1.950 | 5,721,300 | -0.02(-1.02%) |
Nov 01, 2018 | 1.760 | 1.990 | 1.750 | 1.970 | 6,638,554 | +0.26(+15.20%) |
Oct 31, 2018 | 1.650 | 1.715 | 1.625 | 1.710 | 25,439,098 | +0.07(+4.27%) |
Oct 30, 2018 | 1.650 | 1.680 | 1.600 | 1.640 | 3,633,411 | +0.03(+1.86%) |
Oct 29, 2018 | 1.680 | 1.694 | 1.600 | 1.610 | 4,006,707 | -0.06(-3.59%) |
Oct 26, 2018 | 1.600 | 1.690 | 1.590 | 1.670 | 3,566,700 | +0.04(+2.45%) |
Oct 25, 2018 | 1.660 | 1.680 | 1.600 | 1.630 | 3,139,888 | -0.04(-2.40%) |
Oct 24, 2018 | 1.730 | 1.745 | 1.660 | 1.670 | 4,775,591 | -0.02(-1.18%) |
Oct 23, 2018 | 1.820 | 1.850 | 1.680 | 1.690 | 9,036,062 | -0.12(-6.63%) |
Oct 22, 2018 | 1.820 | 1.820 | 1.780 | 1.810 | 2,499,509 | +0.00(+0.00%) |
Oct 19, 2018 | 1.880 | 1.890 | 1.810 | 1.810 | 2,616,100 | -0.05(-2.69%) |
Oct 18, 2018 | 1.870 | 1.885 | 1.830 | 1.860 | 3,931,293 | -0.02(-1.06%) |
Oct 17, 2018 | 1.930 | 1.950 | 1.851 | 1.880 | 8,054,255 | -0.05(-2.59%) |
Oct 16, 2018 | 1.930 | 1.940 | 1.760 | 1.930 | 14,237,130 | -0.02(-1.03%) |
Oct 15, 2018 | 1.990 | 1.995 | 1.940 | 1.950 | 3,127,844 | -0.01(-0.51%) |
Oct 12, 2018 | 1.950 | 1.980 | 1.930 | 1.960 | 3,558,300 | +0.02(+1.03%) |
Oct 11, 2018 | 1.940 | 1.960 | 1.900 | 1.940 | 6,158,502 | +0.00(+0.00%) |
Oct 10, 2018 | 2.000 | 2.020 | 1.940 | 1.940 | 7,153,316 | -0.06(-3.00%) |
Oct 09, 2018 | 2.030 | 2.050 | 1.970 | 2.000 | 5,080,049 | -0.04(-1.96%) |
Oct 08, 2018 | 2.000 | 2.040 | 1.990 | 2.040 | 2,653,323 | +0.01(+0.49%) |
Oct 05, 2018 | 2.070 | 2.090 | 2.010 | 2.030 | 4,555,600 | -0.03(-1.46%) |
Oct 04, 2018 | 2.110 | 2.130 | 2.030 | 2.060 | 5,256,417 | -0.05(-2.37%) |
Oct 03, 2018 | 2.170 | 2.180 | 2.110 | 2.110 | 10,008,193 | -0.04(-1.86%) |
Oct 02, 2018 | 2.130 | 2.170 | 2.120 | 2.150 | 3,698,950 | +0.03(+1.42%) |
Oct 01, 2018 | 2.130 | 2.140 | 2.090 | 2.120 | 6,199,273 | +0.00(+0.00%) |
Sep 28, 2018 | 2.130 | 2.150 | 2.100 | 2.120 | 14,134,600 | -0.01(-0.47%) |
Sep 27, 2018 | 2.150 | 2.150 | 2.100 | 2.130 | 10,145,140 | -0.04(-1.84%) |
Sep 26, 2018 | 2.140 | 2.220 | 2.120 | 2.170 | 14,236,278 | +0.03(+1.40%) |
Sep 25, 2018 | 2.130 | 2.180 | 2.120 | 2.140 | 16,085,916 | +0.01(+0.47%) |
Sep 24, 2018 | 2.220 | 2.220 | 2.120 | 2.130 | 6,235,934 | -0.07(-3.18%) |
Sep 21, 2018 | 2.200 | 2.240 | 2.180 | 2.200 | 10,624,900 | -0.01(-0.45%) |
Sep 20, 2018 | 2.230 | 2.250 | 2.160 | 2.210 | 5,038,568 | +0.01(+0.45%) |
Sep 19, 2018 | 2.200 | 2.250 | 2.185 | 2.200 | 10,228,445 | +0.02(+0.92%) |
Sep 18, 2018 | 2.150 | 2.200 | 2.150 | 2.180 | 8,799,922 | +0.04(+1.87%) |
Sep 17, 2018 | 2.140 | 2.160 | 2.121 | 2.140 | 6,477,110 | +0.00(+0.00%) |
Sep 14, 2018 | 2.150 | 2.160 | 2.115 | 2.140 | 8,596,100 | -0.01(-0.47%) |
Sep 13, 2018 | 2.210 | 2.210 | 2.130 | 2.150 | 4,382,638 | -0.03(-1.38%) |
Sep 12, 2018 | 2.190 | 2.220 | 2.140 | 2.180 | 4,900,980 | +0.00(+0.00%) |
Sep 11, 2018 | 2.180 | 2.190 | 2.120 | 2.180 | 2,405,516 | +0.00(+0.00%) |
Sep 10, 2018 | 2.170 | 2.195 | 2.150 | 2.180 | 2,231,382 | +0.01(+0.46%) |
Sep 07, 2018 | 2.230 | 2.230 | 2.160 | 2.170 | 5,162,800 | -0.06(-2.69%) |
Sep 06, 2018 | 2.330 | 2.330 | 2.210 | 2.230 | 7,280,328 | -0.07(-3.04%) |
Sep 05, 2018 | 2.310 | 2.320 | 2.255 | 2.300 | 1,163,584 | +0.00(+0.00%) |
Sep 04, 2018 | 2.310 | 2.340 | 2.230 | 2.300 | 2,188,401 | -0.03(-1.29%) |
Aug 31, 2018 | 2.330 | 2.330 | 2.330 | 0 | -0.03(-1.27%) | |
Aug 30, 2018 | 2.410 | 2.410 | 2.350 | 2.360 | 1,431,379 | -0.06(-2.48%) |
Aug 29, 2018 | 2.410 | 2.470 | 2.400 | 2.420 | 1,951,698 | +0.01(+0.41%) |
Aug 28, 2018 | 2.460 | 2.510 | 2.400 | 2.410 | 1,504,781 | -0.04(-1.63%) |
Aug 27, 2018 | 2.440 | 2.505 | 2.430 | 2.450 | 1,813,034 | +0.02(+0.82%) |
Aug 24, 2018 | 2.490 | 2.510 | 2.420 | 2.430 | 2,917,600 | -0.02(-0.82%) |
Aug 23, 2018 | 2.500 | 2.500 | 2.440 | 2.450 | 2,755,906 | -0.05(-2.00%) |
Aug 22, 2018 | 2.450 | 2.500 | 2.450 | 2.500 | 5,586,072 | +0.08(+3.31%) |
Aug 21, 2018 | 2.330 | 2.480 | 2.330 | 2.420 | 4,488,707 | +0.09(+3.86%) |
Aug 20, 2018 | 2.350 | 2.390 | 2.330 | 2.330 | 1,400,218 | -0.02(-0.85%) |
Aug 17, 2018 | 2.290 | 2.360 | 2.275 | 2.350 | 2,848,200 | +0.06(+2.62%) |
Aug 16, 2018 | 2.350 | 2.395 | 2.290 | 2.290 | 2,731,379 | -0.05(-2.14%) |
Aug 15, 2018 | 2.360 | 2.364 | 2.175 | 2.340 | 8,419,078 | -0.04(-1.68%) |
Aug 14, 2018 | 2.430 | 2.440 | 2.380 | 2.380 | 3,542,606 | -0.05(-2.06%) |
Aug 13, 2018 | 2.480 | 2.500 | 2.430 | 2.430 | 4,644,726 | -0.05(-2.02%) |
Aug 10, 2018 | 2.460 | 2.500 | 2.430 | 2.480 | 4,929,400 | +0.00(+0.00%) |
Aug 09, 2018 | 2.500 | 2.520 | 2.470 | 2.480 | 4,073,610 | +0.00(+0.00%) |
Aug 08, 2018 | 2.540 | 2.540 | 2.460 | 2.480 | 7,036,645 | -0.04(-1.59%) |
Aug 07, 2018 | 2.580 | 2.590 | 2.510 | 2.520 | 4,871,905 | -0.04(-1.56%) |
Aug 06, 2018 | 2.590 | 2.600 | 2.540 | 2.560 | 1,898,200 | -0.03(-1.16%) |
Aug 03, 2018 | 2.620 | 2.640 | 2.580 | 2.590 | 3,623,800 | -0.03(-1.15%) |
Aug 02, 2018 | 2.640 | 2.640 | 2.590 | 2.620 | 3,229,563 | -0.02(-0.76%) |
Aug 01, 2018 | 2.910 | 2.950 | 2.630 | 2.640 | 3,725,833 | -0.13(-4.69%) |
Jul 31, 2018 | 2.780 | 2.805 | 2.735 | 2.770 | 3,895,318 | +0.03(+1.09%) |
Jul 30, 2018 | 2.780 | 2.805 | 2.730 | 2.740 | 3,100,935 | -0.04(-1.44%) |
Jul 27, 2018 | 2.830 | 2.830 | 2.765 | 2.780 | 2,798,900 | -0.05(-1.77%) |
Jul 26, 2018 | 2.860 | 2.860 | 2.795 | 2.830 | 1,778,452 | -0.02(-0.70%) |
Jul 25, 2018 | 2.840 | 2.855 | 2.795 | 2.850 | 1,076,613 | +0.03(+1.06%) |
Jul 24, 2018 | 2.780 | 2.870 | 2.780 | 2.820 | 1,838,095 | +0.05(+1.81%) |
Jul 23, 2018 | 2.810 | 2.850 | 2.750 | 2.770 | 1,244,251 | -0.07(-2.46%) |
Jul 20, 2018 | 2.850 | 2.880 | 2.820 | 2.840 | 1,176,608 | +0.01(+0.35%) |
Jul 19, 2018 | 2.910 | 2.910 | 2.820 | 2.830 | 1,106,424 | -0.11(-3.74%) |
Jul 18, 2018 | 2.910 | 2.950 | 2.900 | 2.940 | 1,396,696 | +0.03(+1.03%) |
Jul 17, 2018 | 2.950 | 2.960 | 2.890 | 2.910 | 1,058,248 | -0.03(-1.02%) |
Jul 16, 2018 | 2.810 | 2.970 | 2.770 | 2.940 | 4,945,454 | +0.11(+3.89%) |
Jul 13, 2018 | 2.830 | 2.915 | 2.810 | 2.830 | 1,633,985 | +0.00(+0.00%) |
Jul 12, 2018 | 2.830 | 2.860 | 2.820 | 2.830 | 1,167,311 | +0.00(+0.00%) |
Jul 11, 2018 | 2.910 | 2.910 | 2.810 | 2.830 | 2,219,106 | -0.12(-4.07%) |
Jul 10, 2018 | 2.950 | 2.950 | 2.900 | 2.950 | 1,160,449 | +0.02(+0.68%) |
Jul 09, 2018 | 2.900 | 2.970 | 2.880 | 2.930 | 1,890,132 | +0.03(+1.03%) |
Jul 06, 2018 | 2.810 | 2.900 | 2.810 | 2.900 | 930,596 | +0.08(+2.84%) |
Jul 05, 2018 | 2.820 | 2.850 | 2.780 | 2.820 | 1,704,309 | -0.02(-0.70%) |
Jul 03, 2018 | 2.840 | 2.840 | 2.840 | 0 | +0.08(+2.90%) | |
Jul 02, 2018 | 2.810 | 2.810 | 2.750 | 2.760 | 611,550 | -0.08(-2.82%) |
Jun 29, 2018 | 2.690 | 2.870 | 2.690 | 2.840 | 2,028,423 | +0.16(+5.97%) |
Jun 28, 2018 | 2.670 | 2.696 | 2.630 | 2.680 | 2,334,787 | +0.01(+0.37%) |
Jun 27, 2018 | 2.680 | 2.710 | 2.660 | 2.670 | 996,433 | +0.00(+0.00%) |
Jun 26, 2018 | 2.740 | 2.740 | 2.670 | 2.670 | 1,638,989 | -0.06(-2.20%) |
Jun 25, 2018 | 2.780 | 2.800 | 2.720 | 2.730 | 1,596,799 | -0.09(-3.19%) |
Jun 22, 2018 | 2.820 | 2.820 | 2.780 | 2.820 | 731,665 | +0.02(+0.71%) |
Jun 21, 2018 | 2.810 | 2.860 | 2.795 | 2.800 | 1,321,915 | -0.02(-0.71%) |
Jun 20, 2018 | 2.840 | 2.840 | 2.800 | 2.820 | 1,357,549 | -0.02(-0.70%) |
Jun 19, 2018 | 2.780 | 2.870 | 2.770 | 2.840 | 1,590,779 | +0.02(+0.71%) |
Jun 18, 2018 | 2.750 | 2.830 | 2.720 | 2.820 | 850,332 | +0.06(+2.17%) |
Jun 15, 2018 | 2.850 | 2.750 | 2.760 | 1,275,425 | -0.09(-3.16%) | |
Jun 14, 2018 | 2.870 | 2.900 | 2.830 | 2.850 | 886,331 | -0.02(-0.70%) |
Jun 13, 2018 | 2.840 | 2.880 | 2.840 | 2.870 | 1,789,332 | +0.01(+0.35%) |
Jun 12, 2018 | 2.830 | 2.870 | 2.810 | 2.860 | 1,932,580 | +0.02(+0.70%) |
Jun 11, 2018 | 2.840 | 2.865 | 2.800 | 2.840 | 1,349,906 | +0.02(+0.71%) |
Jun 08, 2018 | 2.820 | 2.840 | 2.790 | 2.820 | 1,046,451 | -0.01(-0.35%) |
Jun 07, 2018 | 2.850 | 2.870 | 2.790 | 2.830 | 2,037,116 | -0.01(-0.35%) |
Jun 06, 2018 | 2.810 | 2.840 | 2,446,238 | -0.02(-0.70%) | ||
Jun 05, 2018 | 2.840 | 2.895 | 2.840 | 2.860 | 2,932,901 | +0.01(+0.35%) |
Jun 04, 2018 | 2.870 | 2.880 | 2.820 | 2.850 | 1,543,053 | +0.01(+0.35%) |
Jun 01, 2018 | 2.820 | 2.850 | 2.790 | 2.840 | 2,268,157 | +0.06(+2.16%) |
May 31, 2018 | 2.770 | 2.790 | 2.720 | 2.780 | 1,776,499 | +0.01(+0.36%) |
May 30, 2018 | 2.750 | 2.780 | 2.710 | 2.770 | 1,451,318 | +0.05(+1.84%) |
May 29, 2018 | 2.770 | 2.800 | 2.700 | 2.720 | 1,188,457 | -0.08(-2.86%) |
May 25, 2018 | 2.800 | 2.800 | 2.800 | 0 | -0.10(-3.45%) | |
May 24, 2018 | 2.900 | 2.910 | 2.880 | 2.900 | 1,799,714 | +0.00(+0.00%) |
May 23, 2018 | 2.930 | 2.930 | 2.880 | 2.900 | 3,309,687 | -0.04(-1.36%) |
May 22, 2018 | 2.950 | 2.970 | 2.890 | 2.940 | 6,164,229 | +0.02(+0.68%) |
May 21, 2018 | 2.950 | 2.960 | 2.920 | 2.920 | 562,628 | -0.01(-0.34%) |
May 18, 2018 | 2.930 | 2.960 | 2.910 | 2.930 | 4,646,331 | -0.02(-0.68%) |
May 17, 2018 | 2.980 | 3.000 | 2.940 | 2.950 | 1,055,482 | -0.03(-1.01%) |
May 16, 2018 | 2.940 | 2.990 | 2.870 | 2.980 | 7,275,127 | +0.04(+1.36%) |
May 15, 2018 | 2.930 | 2.940 | 2.890 | 2.940 | 1,049,113 | -0.01(-0.34%) |
May 14, 2018 | 2.930 | 2.980 | 2.890 | 2.950 | 3,706,484 | +0.01(+0.34%) |
May 11, 2018 | 2.990 | 2.990 | 2.920 | 2.940 | 2,119,626 | -0.02(-0.68%) |
May 10, 2018 | 2.940 | 2.990 | 2.935 | 2.960 | 2,364,947 | +0.03(+1.02%) |
May 09, 2018 | 3.090 | 3.230 | 2.920 | 2.930 | 3,702,621 | +0.00(+0.00%) |
May 08, 2018 | 2.920 | 2.930 | 2.870 | 2.930 | 2,884,738 | -0.01(-0.34%) |
May 07, 2018 | 2.960 | 2.990 | 2.940 | 2.940 | 1,451,784 | -0.01(-0.34%) |
May 04, 2018 | 2.930 | 2.970 | 2.915 | 2.950 | 1,594,796 | +0.01(+0.34%) |
May 03, 2018 | 3.030 | 3.030 | 2.920 | 2.940 | 1,579,342 | -0.05(-1.67%) |
May 02, 2018 | 2.970 | 3.010 | 2.950 | 2.990 | 3,959,787 | +0.03(+1.01%) |