Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.680 | 2.720 | 2.670 | 2.720 | 3,656,430 | +0.05(+1.87%) |
Apr 29, 2019 | 2.710 | 2.730 | 2.660 | 2.670 | 2,021,891 | -0.06(-2.20%) |
Apr 26, 2019 | 2.700 | 2.770 | 2.700 | 2.730 | 2,640,700 | +0.06(+2.25%) |
Apr 25, 2019 | 2.750 | 2.780 | 2.660 | 2.670 | 3,827,194 | -0.04(-1.48%) |
Apr 24, 2019 | 2.650 | 2.750 | 2.620 | 2.710 | 3,414,241 | +0.06(+2.26%) |
Apr 23, 2019 | 2.650 | 2.690 | 2.630 | 2.650 | 2,674,111 | -0.03(-1.12%) |
Apr 22, 2019 | 2.720 | 2.735 | 2.670 | 2.680 | 3,670,124 | -0.03(-1.11%) |
Apr 18, 2019 | 2.710 | 2.780 | 2.670 | 2.710 | 3,452,200 | +0.00(+0.00%) |
Apr 17, 2019 | 2.660 | 2.740 | 2.650 | 2.710 | 4,128,278 | +0.05(+1.88%) |
Apr 16, 2019 | 2.710 | 2.710 | 2.650 | 2.660 | 3,560,782 | -0.07(-2.56%) |
Apr 15, 2019 | 2.730 | 2.790 | 2.710 | 2.730 | 2,915,991 | -0.03(-1.09%) |
Apr 12, 2019 | 2.750 | 2.795 | 2.730 | 2.760 | 2,692,300 | +0.01(+0.36%) |
Apr 11, 2019 | 2.700 | 2.760 | 2.690 | 2.750 | 3,796,076 | +0.00(+0.00%) |
Apr 10, 2019 | 2.790 | 2.825 | 2.750 | 2.750 | 3,061,268 | -0.06(-2.14%) |
Apr 09, 2019 | 2.770 | 2.830 | 2.740 | 2.810 | 3,266,396 | +0.07(+2.55%) |
Apr 08, 2019 | 2.860 | 2.860 | 2.670 | 2.740 | 4,051,900 | -0.06(-2.14%) |
Apr 05, 2019 | 2.740 | 2.810 | 2.740 | 2.800 | 2,907,900 | +0.04(+1.45%) |
Apr 04, 2019 | 2.700 | 2.780 | 2.670 | 2.760 | 4,512,323 | +0.02(+0.73%) |
Apr 03, 2019 | 2.750 | 2.770 | 2.700 | 2.740 | 5,237,979 | +0.00(+0.00%) |
Apr 02, 2019 | 2.760 | 2.770 | 2.710 | 2.740 | 4,860,257 | -0.01(-0.36%) |
Apr 01, 2019 | 2.810 | 2.820 | 2.700 | 2.750 | 3,596,274 | -0.06(-2.14%) |
Mar 29, 2019 | 2.810 | 2.840 | 2.770 | 2.810 | 2,690,100 | +0.03(+1.08%) |
Mar 28, 2019 | 2.840 | 2.840 | 2.770 | 2.780 | 4,094,042 | -0.11(-3.81%) |
Mar 27, 2019 | 2.960 | 2.980 | 2.880 | 2.890 | 4,750,867 | -0.02(-0.69%) |
Mar 26, 2019 | 2.930 | 2.940 | 2.880 | 2.910 | 2,893,503 | -0.07(-2.35%) |
Mar 25, 2019 | 2.920 | 2.990 | 2.900 | 2.980 | 6,815,628 | +0.09(+3.11%) |
Mar 22, 2019 | 2.860 | 2.910 | 2.840 | 2.890 | 4,284,600 | +0.01(+0.35%) |
Mar 21, 2019 | 2.940 | 2.940 | 2.814 | 2.880 | 4,492,089 | -0.02(-0.69%) |
Mar 20, 2019 | 2.830 | 2.930 | 2.720 | 2.900 | 5,763,837 | +0.08(+2.84%) |
Mar 19, 2019 | 2.840 | 2.880 | 2.805 | 2.820 | 4,196,322 | -0.02(-0.70%) |
Mar 18, 2019 | 2.950 | 2.950 | 2.810 | 2.840 | 5,120,729 | -0.14(-4.70%) |
Mar 15, 2019 | 2.890 | 2.980 | 2.800 | 2.980 | 18,470,600 | +0.09(+3.11%) |
Mar 14, 2019 | 2.930 | 2.940 | 2.860 | 2.890 | 4,616,692 | -0.09(-3.02%) |
Mar 13, 2019 | 3.130 | 3.160 | 2.940 | 2.980 | 8,091,297 | -0.13(-4.18%) |
Mar 12, 2019 | 3.060 | 3.140 | 3.060 | 3.110 | 4,835,012 | +0.04(+1.30%) |
Mar 11, 2019 | 3.140 | 3.150 | 3.040 | 3.070 | 4,631,307 | -0.09(-2.85%) |
Mar 08, 2019 | 3.050 | 3.170 | 3.030 | 3.160 | 5,811,600 | +0.16(+5.33%) |
Mar 07, 2019 | 2.940 | 3.080 | 2.930 | 3.000 | 3,318,946 | +0.04(+1.35%) |
Mar 06, 2019 | 3.030 | 3.030 | 2.930 | 2.960 | 3,714,923 | -0.07(-2.31%) |
Mar 05, 2019 | 3.050 | 3.060 | 2.990 | 3.030 | 3,661,560 | -0.01(-0.33%) |
Mar 04, 2019 | 2.990 | 3.060 | 2.940 | 3.040 | 6,054,970 | +0.00(+0.00%) |
Mar 01, 2019 | 3.080 | 3.155 | 3.040 | 3.040 | 7,226,900 | -0.10(-3.18%) |
Feb 28, 2019 | 3.250 | 3.250 | 3.110 | 3.140 | 4,140,172 | -0.08(-2.48%) |
Feb 27, 2019 | 3.290 | 3.310 | 3.200 | 3.220 | 4,789,543 | -0.08(-2.42%) |
Feb 26, 2019 | 3.230 | 3.310 | 3.210 | 3.300 | 4,950,004 | +0.06(+1.85%) |
Feb 25, 2019 | 3.330 | 3.330 | 3.230 | 3.240 | 6,044,750 | -0.08(-2.41%) |
Feb 22, 2019 | 3.200 | 3.350 | 3.200 | 3.320 | 5,392,400 | +0.10(+3.11%) |
Feb 21, 2019 | 3.160 | 3.220 | 3.130 | 3.220 | 7,969,477 | +0.04(+1.26%) |
Feb 20, 2019 | 3.150 | 3.220 | 3.120 | 3.180 | 6,993,681 | +0.03(+0.95%) |
Feb 19, 2019 | 3.030 | 3.180 | 3.020 | 3.150 | 8,226,152 | +0.14(+4.65%) |
Feb 15, 2019 | 3.010 | 3.025 | 2.950 | 3.010 | 4,213,100 | +0.01(+0.33%) |
Feb 14, 2019 | 2.950 | 3.000 | 2.910 | 3.000 | 3,812,065 | +0.07(+2.39%) |
Feb 13, 2019 | 2.920 | 3.000 | 2.900 | 2.930 | 2,595,939 | +0.02(+0.69%) |
Feb 12, 2019 | 3.000 | 3.020 | 2.900 | 2.910 | 2,396,512 | -0.08(-2.68%) |
Feb 11, 2019 | 3.050 | 3.070 | 2.990 | 2.990 | 2,955,912 | -0.10(-3.24%) |
Feb 08, 2019 | 3.070 | 3.120 | 3.020 | 3.090 | 2,470,500 | +0.06(+1.98%) |
Feb 07, 2019 | 3.030 | 3.050 | 2.980 | 3.030 | 3,512,151 | +0.00(+0.00%) |
Feb 06, 2019 | 3.090 | 3.110 | 2.930 | 3.030 | 4,091,335 | -0.08(-2.57%) |
Feb 05, 2019 | 3.140 | 3.140 | 3.030 | 3.110 | 2,708,359 | -0.01(-0.32%) |
Feb 04, 2019 | 3.100 | 3.160 | 3.070 | 3.120 | 3,927,366 | -0.02(-0.64%) |
Feb 01, 2019 | 3.130 | 3.170 | 3.040 | 3.140 | 5,046,000 | -0.03(-0.95%) |
Jan 31, 2019 | 3.120 | 3.180 | 3.100 | 3.170 | 4,530,489 | +0.10(+3.26%) |
Jan 30, 2019 | 3.000 | 3.140 | 2.983 | 3.070 | 5,104,706 | +0.06(+1.99%) |
Jan 29, 2019 | 2.970 | 3.030 | 2.950 | 3.010 | 3,792,862 | +0.07(+2.38%) |
Jan 28, 2019 | 2.930 | 2.980 | 2.910 | 2.940 | 6,303,770 | +0.04(+1.38%) |
Jan 25, 2019 | 2.860 | 2.945 | 2.860 | 2.900 | 4,117,300 | +0.07(+2.47%) |
Jan 24, 2019 | 2.800 | 2.840 | 2.770 | 2.830 | 3,632,597 | +0.05(+1.80%) |
Jan 23, 2019 | 2.750 | 2.830 | 2.710 | 2.780 | 3,865,029 | +0.03(+1.09%) |
Jan 22, 2019 | 2.660 | 2.780 | 2.660 | 2.750 | 5,070,669 | +0.09(+3.38%) |
Jan 18, 2019 | 2.790 | 2.790 | 2.630 | 2.660 | 6,853,800 | -0.11(-3.97%) |
Jan 17, 2019 | 2.860 | 2.860 | 2.740 | 2.770 | 3,899,989 | -0.09(-3.15%) |
Jan 16, 2019 | 2.890 | 2.890 | 2.830 | 2.860 | 3,243,094 | +0.00(+0.00%) |
Jan 15, 2019 | 2.900 | 2.905 | 2.820 | 2.860 | 3,736,705 | -0.02(-0.69%) |
Jan 14, 2019 | 2.880 | 2.910 | 2.850 | 2.880 | 3,416,456 | +0.02(+0.70%) |
Jan 11, 2019 | 2.880 | 2.900 | 2.830 | 2.860 | 3,553,300 | +0.00(+0.00%) |
Jan 10, 2019 | 2.890 | 2.910 | 2.850 | 2.860 | 3,139,053 | -0.06(-2.05%) |
Jan 09, 2019 | 2.860 | 2.955 | 2.860 | 2.920 | 3,855,352 | +0.05(+1.74%) |
Jan 08, 2019 | 2.810 | 2.910 | 2.800 | 2.870 | 3,227,321 | +0.01(+0.35%) |
Jan 07, 2019 | 2.910 | 2.960 | 2.850 | 2.860 | 5,679,941 | -0.06(-2.05%) |
Jan 04, 2019 | 2.890 | 2.950 | 2.860 | 2.920 | 4,341,700 | -0.03(-1.02%) |
Jan 03, 2019 | 2.920 | 2.980 | 2.900 | 2.950 | 4,051,308 | +0.04(+1.37%) |
Jan 02, 2019 | 2.930 | 2.940 | 2.860 | 2.910 | 3,168,155 | -0.01(-0.34%) |
Dec 31, 2018 | 2.910 | 2.920 | 2.835 | 2.920 | 4,068,700 | +0.03(+1.04%) |
Dec 28, 2018 | 2.930 | 2.940 | 2.860 | 2.890 | 5,986,100 | -0.03(-1.03%) |
Dec 27, 2018 | 2.830 | 2.930 | 2.790 | 2.920 | 4,920,450 | +0.13(+4.66%) |
Dec 26, 2018 | 2.860 | 2.860 | 2.750 | 2.790 | 2,243,347 | -0.03(-1.06%) |
Dec 24, 2018 | 2.820 | 2.870 | 2.780 | 2.820 | 4,913,500 | +0.04(+1.44%) |
Dec 21, 2018 | 2.710 | 2.860 | 2.650 | 2.780 | 15,313,800 | +0.06(+2.21%) |
Dec 20, 2018 | 2.700 | 2.750 | 2.660 | 2.720 | 5,155,172 | +0.10(+3.82%) |
Dec 19, 2018 | 2.790 | 2.850 | 2.590 | 2.620 | 6,819,009 | -0.15(-5.42%) |
Dec 18, 2018 | 2.640 | 2.810 | 2.640 | 2.770 | 4,408,650 | +0.06(+2.21%) |
Dec 17, 2018 | 2.660 | 2.720 | 2.630 | 2.710 | 5,350,237 | +0.09(+3.44%) |
Dec 14, 2018 | 2.630 | 2.650 | 2.580 | 2.620 | 4,507,200 | -0.06(-2.24%) |
Dec 13, 2018 | 2.640 | 2.690 | 2.610 | 2.680 | 4,540,285 | +0.03(+1.13%) |
Dec 12, 2018 | 2.600 | 2.670 | 2.590 | 2.650 | 5,515,884 | +0.04(+1.53%) |
Dec 11, 2018 | 2.660 | 2.690 | 2.580 | 2.610 | 3,417,689 | -0.04(-1.51%) |
Dec 10, 2018 | 2.650 | 2.730 | 2.610 | 2.650 | 6,443,886 | -0.03(-1.12%) |
Dec 07, 2018 | 2.560 | 2.690 | 2.550 | 2.680 | 7,486,000 | +0.16(+6.35%) |
Dec 06, 2018 | 2.530 | 2.610 | 2.500 | 2.520 | 4,082,159 | -0.02(-0.79%) |
Dec 04, 2018 | 2.550 | 2.570 | 2.510 | 2.540 | 2,888,500 | +0.04(+1.60%) |
Dec 03, 2018 | 2.510 | 2.540 | 2.460 | 2.500 | 2,492,170 | +0.05(+2.04%) |
Nov 30, 2018 | 2.480 | 2.505 | 2.425 | 2.450 | 3,475,300 | -0.04(-1.61%) |
Nov 29, 2018 | 2.620 | 2.650 | 2.480 | 2.490 | 4,343,448 | -0.10(-3.86%) |
Nov 28, 2018 | 2.530 | 2.650 | 2.520 | 2.590 | 2,750,752 | +0.05(+1.97%) |
Nov 27, 2018 | 2.610 | 2.650 | 2.530 | 2.540 | 3,333,642 | -0.08(-3.05%) |
Nov 26, 2018 | 2.680 | 2.730 | 2.590 | 2.620 | 2,718,726 | -0.05(-1.87%) |
Nov 23, 2018 | 2.720 | 2.740 | 2.650 | 2.670 | 1,169,500 | -0.06(-2.20%) |
Nov 21, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.11(+4.20%) | |
Nov 20, 2018 | 2.660 | 2.660 | 2.570 | 2.620 | 3,204,182 | -0.02(-0.76%) |
Nov 19, 2018 | 2.580 | 2.640 | 2.570 | 2.640 | 3,066,087 | +0.05(+1.93%) |
Nov 16, 2018 | 2.580 | 2.620 | 2.560 | 2.590 | 4,360,600 | +0.06(+2.37%) |
Nov 15, 2018 | 2.600 | 2.620 | 2.490 | 2.530 | 2,532,072 | -0.04(-1.56%) |
Nov 14, 2018 | 2.440 | 2.590 | 2.440 | 2.570 | 3,870,284 | +0.12(+4.90%) |
Nov 13, 2018 | 2.480 | 2.510 | 2.415 | 2.450 | 2,883,457 | -0.03(-1.21%) |
Nov 12, 2018 | 2.510 | 2.550 | 2.470 | 2.480 | 3,061,039 | -0.07(-2.75%) |
Nov 09, 2018 | 2.510 | 2.580 | 2.500 | 2.550 | 5,280,200 | -0.01(-0.39%) |
Nov 08, 2018 | 2.670 | 2.670 | 2.560 | 2.560 | 3,788,446 | -0.09(-3.40%) |
Nov 07, 2018 | 2.640 | 2.710 | 2.580 | 2.650 | 4,872,371 | +0.07(+2.71%) |
Nov 06, 2018 | 2.580 | 2.610 | 2.540 | 2.580 | 2,222,329 | +0.03(+1.18%) |
Nov 05, 2018 | 2.580 | 2.630 | 2.550 | 2.550 | 3,000,656 | -0.03(-1.16%) |
Nov 02, 2018 | 2.550 | 2.605 | 2.530 | 2.580 | 3,143,300 | +0.03(+1.18%) |
Nov 01, 2018 | 2.520 | 2.610 | 2.510 | 2.550 | 4,034,213 | +0.09(+3.66%) |
Oct 31, 2018 | 2.550 | 2.560 | 2.450 | 2.460 | 5,259,916 | -0.13(-5.02%) |
Oct 30, 2018 | 2.550 | 2.640 | 2.550 | 2.590 | 3,570,870 | +0.01(+0.39%) |
Oct 29, 2018 | 2.550 | 2.630 | 2.516 | 2.580 | 3,517,906 | +0.03(+1.18%) |
Oct 26, 2018 | 2.580 | 2.650 | 2.550 | 2.550 | 4,942,000 | +0.03(+1.19%) |
Oct 25, 2018 | 2.760 | 2.770 | 2.520 | 2.520 | 5,565,360 | -0.20(-7.35%) |
Oct 24, 2018 | 2.710 | 2.760 | 2.680 | 2.720 | 3,357,953 | -0.01(-0.37%) |
Oct 23, 2018 | 2.720 | 2.780 | 2.690 | 2.730 | 5,693,911 | +0.10(+3.80%) |
Oct 22, 2018 | 2.600 | 2.650 | 2.570 | 2.630 | 2,635,572 | +0.01(+0.38%) |
Oct 19, 2018 | 2.630 | 2.640 | 2.580 | 2.620 | 1,896,500 | +0.03(+1.16%) |
Oct 18, 2018 | 2.650 | 2.670 | 2.580 | 2.590 | 4,041,266 | -0.05(-1.89%) |
Oct 17, 2018 | 2.680 | 2.720 | 2.610 | 2.640 | 3,078,922 | -0.04(-1.49%) |
Oct 16, 2018 | 2.670 | 2.707 | 2.630 | 2.680 | 3,433,322 | +0.02(+0.75%) |
Oct 15, 2018 | 2.680 | 2.730 | 2.630 | 2.660 | 5,623,942 | +0.04(+1.53%) |
Oct 12, 2018 | 2.580 | 2.670 | 2.565 | 2.620 | 6,385,400 | +0.04(+1.55%) |
Oct 11, 2018 | 2.470 | 2.600 | 2.430 | 2.580 | 9,619,902 | +0.15(+6.17%) |
Oct 10, 2018 | 2.410 | 2.450 | 2.350 | 2.430 | 3,206,819 | +0.02(+0.83%) |
Oct 09, 2018 | 2.470 | 2.500 | 2.390 | 2.410 | 3,094,742 | -0.11(-4.37%) |
Oct 08, 2018 | 2.400 | 2.520 | 2.380 | 2.520 | 4,960,777 | +0.08(+3.28%) |
Oct 05, 2018 | 2.470 | 2.510 | 2.440 | 2.440 | 2,787,400 | +0.00(+0.00%) |
Oct 04, 2018 | 2.450 | 2.520 | 2.410 | 2.440 | 3,181,639 | +0.01(+0.41%) |
Oct 03, 2018 | 2.410 | 2.450 | 2.370 | 2.430 | 2,889,240 | +0.04(+1.67%) |
Oct 02, 2018 | 2.320 | 2.460 | 2.320 | 2.390 | 5,113,394 | +0.10(+4.37%) |
Oct 01, 2018 | 2.300 | 2.320 | 2.270 | 2.290 | 1,819,570 | -0.01(-0.43%) |
Sep 28, 2018 | 2.170 | 2.320 | 2.170 | 2.300 | 2,846,700 | +0.13(+5.99%) |
Sep 27, 2018 | 2.220 | 2.250 | 2.150 | 2.170 | 4,554,167 | -0.09(-3.98%) |
Sep 26, 2018 | 2.280 | 2.310 | 2.210 | 2.260 | 3,638,956 | -0.02(-0.88%) |
Sep 25, 2018 | 2.280 | 2.320 | 2.270 | 2.280 | 2,482,136 | +0.01(+0.44%) |
Sep 24, 2018 | 2.260 | 2.290 | 2.240 | 2.270 | 2,870,179 | +0.04(+1.79%) |
Sep 21, 2018 | 2.240 | 2.290 | 2.190 | 2.230 | 12,703,600 | -0.04(-1.76%) |
Sep 20, 2018 | 2.300 | 2.300 | 2.220 | 2.270 | 3,034,750 | +0.01(+0.44%) |
Sep 19, 2018 | 2.210 | 2.280 | 2.210 | 2.260 | 4,394,560 | +0.05(+2.26%) |
Sep 18, 2018 | 2.240 | 2.250 | 2.200 | 2.210 | 2,376,548 | -0.02(-0.90%) |
Sep 17, 2018 | 2.220 | 2.260 | 2.210 | 2.230 | 3,550,390 | +0.03(+1.36%) |
Sep 14, 2018 | 2.210 | 2.250 | 2.200 | 2.200 | 2,817,800 | -0.02(-0.90%) |
Sep 13, 2018 | 2.300 | 2.320 | 2.210 | 2.220 | 2,631,370 | -0.04(-1.77%) |
Sep 12, 2018 | 2.200 | 2.330 | 2.184 | 2.260 | 3,819,451 | +0.06(+2.73%) |
Sep 11, 2018 | 2.180 | 2.215 | 2.150 | 2.200 | 1,827,944 | +0.01(+0.46%) |
Sep 10, 2018 | 2.260 | 2.280 | 2.190 | 2.190 | 2,470,816 | -0.06(-2.67%) |
Sep 07, 2018 | 2.280 | 2.330 | 2.230 | 2.250 | 2,316,200 | -0.06(-2.60%) |
Sep 06, 2018 | 2.320 | 2.350 | 2.290 | 2.310 | 1,838,536 | +0.04(+1.76%) |
Sep 05, 2018 | 2.330 | 2.340 | 2.240 | 2.270 | 2,040,432 | -0.05(-2.16%) |
Sep 04, 2018 | 2.330 | 2.340 | 2.260 | 2.320 | 2,230,866 | -0.02(-0.85%) |
Aug 31, 2018 | 2.340 | 2.340 | 2.340 | 0 | +0.01(+0.43%) | |
Aug 30, 2018 | 2.330 | 2.350 | 2.295 | 2.330 | 1,710,713 | -0.02(-0.85%) |
Aug 29, 2018 | 2.340 | 2.380 | 2.330 | 2.350 | 1,127,676 | +0.01(+0.43%) |
Aug 28, 2018 | 2.440 | 2.460 | 2.315 | 2.340 | 1,885,280 | -0.08(-3.31%) |
Aug 27, 2018 | 2.350 | 2.430 | 2.320 | 2.420 | 2,873,411 | +0.09(+3.86%) |
Aug 24, 2018 | 2.260 | 2.365 | 2.250 | 2.330 | 2,508,100 | +0.12(+5.43%) |
Aug 23, 2018 | 2.300 | 2.300 | 2.195 | 2.210 | 3,027,510 | -0.10(-4.33%) |
Aug 22, 2018 | 2.350 | 2.360 | 2.310 | 2.310 | 1,418,595 | -0.01(-0.43%) |
Aug 21, 2018 | 2.350 | 2.390 | 2.290 | 2.320 | 2,183,194 | -0.03(-1.28%) |
Aug 20, 2018 | 2.220 | 2.370 | 2.210 | 2.350 | 3,919,691 | +0.19(+8.80%) |
Aug 17, 2018 | 2.130 | 2.190 | 2.120 | 2.160 | 2,959,600 | +0.05(+2.37%) |
Aug 16, 2018 | 2.150 | 2.210 | 2.100 | 2.110 | 2,387,113 | -0.01(-0.47%) |
Aug 15, 2018 | 2.200 | 2.220 | 2.120 | 2.120 | 5,578,369 | -0.13(-5.78%) |
Aug 14, 2018 | 2.350 | 2.350 | 2.240 | 2.250 | 3,282,727 | -0.06(-2.60%) |
Aug 13, 2018 | 2.450 | 2.450 | 2.310 | 2.310 | 4,351,025 | -0.14(-5.71%) |
Aug 10, 2018 | 2.470 | 2.530 | 2.440 | 2.450 | 1,999,700 | -0.01(-0.41%) |
Aug 09, 2018 | 2.490 | 2.500 | 2.460 | 2.460 | 1,017,414 | -0.01(-0.40%) |
Aug 08, 2018 | 2.400 | 2.550 | 2.400 | 2.470 | 3,167,068 | +0.06(+2.49%) |
Aug 07, 2018 | 2.440 | 2.460 | 2.400 | 2.410 | 2,471,823 | -0.02(-0.82%) |
Aug 06, 2018 | 2.440 | 2.480 | 2.420 | 2.430 | 1,684,912 | -0.02(-0.82%) |
Aug 03, 2018 | 2.450 | 2.510 | 2.450 | 2.450 | 1,603,900 | +0.01(+0.41%) |
Aug 02, 2018 | 2.440 | 2.460 | 2.410 | 2.440 | 3,245,473 | +0.00(+0.00%) |
Aug 01, 2018 | 2.490 | 2.500 | 2.430 | 2.440 | 3,186,093 | -0.04(-1.61%) |
Jul 31, 2018 | 2.490 | 2.520 | 2.470 | 2.480 | 1,805,936 | +0.01(+0.40%) |
Jul 30, 2018 | 2.510 | 2.530 | 2.470 | 2.470 | 2,627,968 | -0.04(-1.59%) |
Jul 27, 2018 | 2.530 | 2.570 | 2.510 | 2.510 | 2,144,500 | -0.03(-1.18%) |
Jul 26, 2018 | 2.510 | 2.580 | 2.510 | 2.540 | 2,650,151 | +0.01(+0.40%) |
Jul 25, 2018 | 2.530 | 2.560 | 2.510 | 2.530 | 1,282,498 | +0.02(+0.80%) |
Jul 24, 2018 | 2.530 | 2.550 | 2.510 | 2.510 | 1,413,440 | -0.03(-1.18%) |
Jul 23, 2018 | 2.530 | 2.565 | 2.530 | 2.540 | 1,524,949 | -0.02(-0.78%) |
Jul 20, 2018 | 2.560 | 2.590 | 2.550 | 2.560 | 1,870,389 | +0.01(+0.39%) |
Jul 19, 2018 | 2.500 | 2.570 | 2.480 | 2.550 | 2,678,190 | +0.02(+0.79%) |
Jul 18, 2018 | 2.550 | 2.570 | 2.520 | 2.530 | 3,044,268 | -0.03(-1.17%) |
Jul 17, 2018 | 2.490 | 2.580 | 2.460 | 2.560 | 5,379,469 | +0.07(+2.81%) |
Jul 16, 2018 | 2.460 | 2.510 | 2.450 | 2.490 | 1,626,320 | +0.02(+0.81%) |
Jul 13, 2018 | 2.490 | 2.490 | 2.450 | 2.470 | 1,305,288 | -0.01(-0.40%) |
Jul 12, 2018 | 2.480 | 2.500 | 2.465 | 2.480 | 2,544,359 | +0.02(+0.81%) |
Jul 11, 2018 | 2.450 | 2.560 | 2.430 | 2.460 | 3,736,725 | +0.00(+0.00%) |
Jul 10, 2018 | 2.470 | 2.490 | 2.440 | 2.460 | 1,816,256 | -0.02(-0.81%) |
Jul 09, 2018 | 2.570 | 2.570 | 2.480 | 2.480 | 2,472,775 | -0.06(-2.36%) |
Jul 06, 2018 | 2.570 | 2.570 | 2.520 | 2.540 | 2,329,019 | -0.02(-0.78%) |
Jul 05, 2018 | 2.600 | 2.610 | 2.540 | 2.560 | 1,380,589 | -0.04(-1.54%) |
Jul 03, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.04(+1.56%) | |
Jul 02, 2018 | 2.560 | 2.575 | 2.540 | 2.560 | 1,122,009 | -0.02(-0.78%) |
Jun 29, 2018 | 2.608 | 2.580 | 1,666,271 | +0.03(+1.18%) | ||
Jun 28, 2018 | 2.540 | 2.580 | 2.540 | 2.550 | 1,446,726 | +0.01(+0.39%) |
Jun 27, 2018 | 2.550 | 2.590 | 2.530 | 2.540 | 1,919,019 | -0.01(-0.39%) |
Jun 26, 2018 | 2.510 | 2.580 | 2.510 | 2.550 | 1,806,655 | +0.02(+0.79%) |
Jun 25, 2018 | 2.610 | 2.630 | 2.530 | 2.530 | 2,013,956 | -0.08(-3.07%) |
Jun 22, 2018 | 2.580 | 2.620 | 2.580 | 2.610 | 1,490,506 | +0.05(+1.95%) |
Jun 21, 2018 | 2.550 | 2.580 | 2.530 | 2.560 | 1,494,762 | +0.01(+0.39%) |
Jun 20, 2018 | 2.550 | 2.580 | 2.532 | 2.550 | 1,831,696 | -0.01(-0.39%) |
Jun 19, 2018 | 2.540 | 2.570 | 2.520 | 2.560 | 2,096,932 | +0.00(+0.00%) |
Jun 18, 2018 | 2.540 | 2.570 | 2.530 | 2.560 | 1,754,003 | +0.03(+1.19%) |
Jun 15, 2018 | 2.610 | 2.530 | 2.530 | 9,672,968 | -0.08(-3.07%) | |
Jun 14, 2018 | 2.700 | 2.700 | 2.580 | 2.610 | 4,755,802 | -0.06(-2.25%) |
Jun 13, 2018 | 2.670 | 2.700 | 2.630 | 2.670 | 3,162,887 | -0.01(-0.37%) |
Jun 12, 2018 | 2.680 | 2.700 | 2.660 | 2.680 | 2,142,523 | -0.01(-0.37%) |
Jun 11, 2018 | 2.700 | 2.710 | 2.670 | 2.690 | 3,664,517 | +0.00(+0.00%) |
Jun 08, 2018 | 2.700 | 2.710 | 2.670 | 2.690 | 1,796,510 | +0.00(+0.00%) |
Jun 07, 2018 | 2.710 | 2.725 | 2.680 | 2.690 | 2,381,809 | -0.03(-1.10%) |
Jun 06, 2018 | 2.720 | 1,594,717 | +0.00(+0.00%) | |||
Jun 05, 2018 | 2.700 | 2.740 | 2.690 | 2.720 | 1,584,791 | +0.02(+0.74%) |
Jun 04, 2018 | 2.750 | 2.760 | 2.680 | 2.700 | 2,438,474 | -0.02(-0.74%) |
Jun 01, 2018 | 2.700 | 2.740 | 2.700 | 2.720 | 2,528,426 | -0.01(-0.37%) |
May 31, 2018 | 2.760 | 2.785 | 2.730 | 2.730 | 2,012,165 | -0.02(-0.73%) |
May 30, 2018 | 2.710 | 2.800 | 2.690 | 2.750 | 3,478,835 | +0.07(+2.61%) |
May 29, 2018 | 2.650 | 2.700 | 2.620 | 2.680 | 2,295,071 | +0.02(+0.75%) |
May 25, 2018 | 2.660 | 2.660 | 2.660 | 0 | -0.06(-2.21%) | |
May 24, 2018 | 2.680 | 2.750 | 2.670 | 2.720 | 2,903,727 | +0.05(+1.87%) |
May 23, 2018 | 2.640 | 2.680 | 2.610 | 2.670 | 3,073,119 | +0.04(+1.52%) |
May 22, 2018 | 2.630 | 2.690 | 2.620 | 2.630 | 3,156,859 | +0.02(+0.77%) |
May 21, 2018 | 2.650 | 2.700 | 2.600 | 2.610 | 2,692,100 | -0.08(-2.97%) |
May 18, 2018 | 2.720 | 2.720 | 2.650 | 2.690 | 3,818,263 | -0.02(-0.74%) |
May 17, 2018 | 2.710 | 2.740 | 2.670 | 2.710 | 2,989,552 | +0.00(+0.00%) |
May 16, 2018 | 2.750 | 2.770 | 2.690 | 2.710 | 3,079,032 | -0.03(-1.09%) |
May 15, 2018 | 2.790 | 2.790 | 2.730 | 2.740 | 3,881,109 | -0.10(-3.52%) |
May 14, 2018 | 2.890 | 2.900 | 2.820 | 2.840 | 2,181,152 | -0.05(-1.73%) |
May 11, 2018 | 2.910 | 2.910 | 2.860 | 2.890 | 1,624,740 | +0.00(+0.00%) |
May 10, 2018 | 2.900 | 2.940 | 2.860 | 2.890 | 3,096,591 | +0.04(+1.40%) |
May 09, 2018 | 2.860 | 2.875 | 2.840 | 2.850 | 3,802,238 | +0.00(+0.00%) |
May 08, 2018 | 2.830 | 2.890 | 2.800 | 2.850 | 1,794,411 | +0.00(+0.00%) |
May 07, 2018 | 2.860 | 2.870 | 2.830 | 2.850 | 1,254,129 | +0.02(+0.71%) |
May 04, 2018 | 2.830 | 2.885 | 2.830 | 2.830 | 1,381,088 | -0.02(-0.70%) |
May 03, 2018 | 2.890 | 2.895 | 2.840 | 2.850 | 1,575,617 | +0.00(+0.00%) |
May 02, 2018 | 2.820 | 2.920 | 2.820 | 2.850 | 3,313,701 | +0.03(+1.06%) |