Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.500 | 1.520 | 1.380 | 1.410 | 2,259,276 | -0.07(-4.73%) |
Apr 29, 2019 | 1.470 | 1.490 | 1.430 | 1.480 | 509,183 | +0.02(+1.37%) |
Apr 26, 2019 | 1.530 | 1.530 | 1.450 | 1.460 | 865,102 | -0.08(-5.19%) |
Apr 25, 2019 | 1.600 | 1.600 | 1.520 | 1.540 | 868,491 | -0.05(-3.14%) |
Apr 24, 2019 | 1.710 | 1.730 | 1.580 | 1.590 | 1,404,116 | -0.12(-7.02%) |
Apr 23, 2019 | 1.660 | 1.730 | 1.650 | 1.710 | 1,139,258 | +0.05(+3.01%) |
Apr 22, 2019 | 1.550 | 1.660 | 1.530 | 1.660 | 2,138,370 | +0.16(+10.67%) |
Apr 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.66%) | |
Apr 17, 2019 | 1.480 | 1.510 | 1.480 | 1.510 | 341,170 | +0.04(+2.72%) |
Apr 16, 2019 | 1.470 | 1.500 | 1.450 | 1.470 | 285,169 | -0.01(-0.68%) |
Apr 15, 2019 | 1.500 | 1.500 | 1.460 | 1.480 | 361,091 | -0.01(-0.67%) |
Apr 12, 2019 | 1.510 | 1.530 | 1.480 | 1.490 | 721,351 | +0.00(+0.00%) |
Apr 11, 2019 | 1.520 | 1.550 | 1.480 | 1.490 | 1,271,528 | -0.03(-1.97%) |
Apr 10, 2019 | 1.470 | 1.550 | 1.460 | 1.520 | 2,915,885 | +0.08(+5.56%) |
Apr 09, 2019 | 1.490 | 1.490 | 1.440 | 1.440 | 501,712 | -0.04(-2.70%) |
Apr 08, 2019 | 1.440 | 1.530 | 1.440 | 1.480 | 2,182,115 | +0.03(+2.07%) |
Apr 05, 2019 | 1.330 | 1.450 | 1.330 | 1.450 | 2,700,733 | +0.11(+8.21%) |
Apr 04, 2019 | 1.320 | 1.340 | 1.300 | 1.340 | 720,744 | +0.03(+2.29%) |
Apr 03, 2019 | 1.310 | 1.330 | 1.290 | 1.310 | 1,132,800 | -0.01(-0.76%) |
Apr 02, 2019 | 1.310 | 1.320 | 1.280 | 1.320 | 1,892,072 | +0.04(+3.13%) |
Apr 01, 2019 | 1.300 | 1.330 | 1.270 | 1.280 | 6,061,190 | +0.00(+0.00%) |
Mar 29, 2019 | 1.320 | 1.340 | 1.270 | 1.280 | 1,081,368 | -0.03(-2.29%) |
Mar 28, 2019 | 1.290 | 1.310 | 1.280 | 1.310 | 463,613 | +0.02(+1.55%) |
Mar 27, 2019 | 1.330 | 1.340 | 1.290 | 1.290 | 776,430 | -0.05(-3.73%) |
Mar 26, 2019 | 1.340 | 1.380 | 1.320 | 1.340 | 597,058 | +0.02(+1.52%) |
Mar 25, 2019 | 1.350 | 1.380 | 1.300 | 1.320 | 607,907 | -0.05(-3.65%) |
Mar 22, 2019 | 1.410 | 1.420 | 1.350 | 1.370 | 2,277,265 | -0.06(-4.20%) |
Mar 21, 2019 | 1.410 | 1.450 | 1.400 | 1.430 | 1,813,329 | +0.02(+1.42%) |
Mar 20, 2019 | 1.380 | 1.440 | 1.370 | 1.410 | 2,044,176 | +0.02(+1.44%) |
Mar 19, 2019 | 1.370 | 1.400 | 1.350 | 1.390 | 1,271,349 | +0.03(+2.21%) |
Mar 18, 2019 | 1.300 | 1.370 | 1.290 | 1.360 | 1,616,219 | +0.07(+5.43%) |
Mar 15, 2019 | 1.310 | 1.330 | 1.270 | 1.290 | 1,471,841 | -0.03(-2.27%) |
Mar 14, 2019 | 1.380 | 1.380 | 1.310 | 1.320 | 1,367,422 | -0.04(-2.94%) |
Mar 13, 2019 | 1.390 | 1.390 | 1.360 | 1.360 | 532,583 | -0.01(-0.73%) |
Mar 12, 2019 | 1.420 | 1.420 | 1.360 | 1.370 | 690,183 | -0.03(-2.14%) |
Mar 11, 2019 | 1.360 | 1.410 | 1.360 | 1.400 | 624,141 | +0.04(+2.94%) |
Mar 08, 2019 | 1.360 | 1.380 | 1.300 | 1.360 | 756,895 | -0.03(-2.16%) |
Mar 07, 2019 | 1.420 | 1.420 | 1.370 | 1.390 | 530,879 | -0.02(-1.42%) |
Mar 06, 2019 | 1.420 | 1.420 | 1.380 | 1.410 | 1,787,023 | -0.01(-0.70%) |
Mar 05, 2019 | 1.430 | 1.440 | 1.410 | 1.420 | 440,353 | -0.01(-0.70%) |
Mar 04, 2019 | 1.470 | 1.480 | 1.400 | 1.430 | 1,014,204 | -0.04(-2.72%) |
Mar 01, 2019 | 1.470 | 1.510 | 1.450 | 1.470 | 455,018 | +0.01(+0.68%) |
Feb 28, 2019 | 1.490 | 1.490 | 1.420 | 1.460 | 1,113,039 | -0.03(-2.01%) |
Feb 27, 2019 | 1.510 | 1.530 | 1.460 | 1.490 | 772,221 | -0.01(-0.67%) |
Feb 26, 2019 | 1.550 | 1.590 | 1.490 | 1.500 | 1,672,784 | -0.03(-1.96%) |
Feb 25, 2019 | 1.450 | 1.580 | 1.430 | 1.530 | 1,438,895 | +0.07(+4.79%) |
Feb 22, 2019 | 1.360 | 1.460 | 1.360 | 1.460 | 3,076,311 | +0.07(+5.04%) |
Feb 21, 2019 | 1.380 | 1.440 | 1.360 | 1.390 | 3,851,463 | -0.02(-1.42%) |
Feb 20, 2019 | 1.390 | 1.460 | 1.380 | 1.410 | 998,292 | -0.03(-2.08%) |
Feb 19, 2019 | 1.480 | 1.490 | 1.410 | 1.440 | 990,518 | -0.03(-2.04%) |
Feb 15, 2019 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 1.370 | 1.510 | 1.360 | 1.470 | 2,062,645 | +0.09(+6.52%) |
Feb 13, 2019 | 1.330 | 1.400 | 1.330 | 1.380 | 1,134,263 | +0.06(+4.55%) |
Feb 12, 2019 | 1.330 | 1.360 | 1.320 | 1.320 | 553,802 | -0.01(-0.75%) |
Feb 11, 2019 | 1.250 | 1.330 | 1.240 | 1.330 | 1,497,774 | +0.05(+3.91%) |
Feb 08, 2019 | 1.280 | 1.300 | 1.260 | 1.280 | 1,116,508 | -0.01(-0.78%) |
Feb 07, 2019 | 1.320 | 1.340 | 1.270 | 1.290 | 1,085,508 | -0.04(-3.01%) |
Feb 06, 2019 | 1.290 | 1.350 | 1.280 | 1.330 | 2,856,193 | +0.03(+2.31%) |
Feb 05, 2019 | 1.300 | 1.320 | 1.270 | 1.300 | 1,117,779 | +0.02(+1.56%) |
Feb 04, 2019 | 1.330 | 1.340 | 1.270 | 1.280 | 1,683,668 | -0.05(-3.76%) |
Feb 01, 2019 | 1.320 | 1.350 | 1.320 | 1.330 | 4,709,225 | +0.00(+0.00%) |
Jan 31, 2019 | 1.350 | 1.380 | 1.320 | 1.330 | 2,504,345 | -0.01(-0.75%) |
Jan 30, 2019 | 1.330 | 1.360 | 1.310 | 1.340 | 2,327,396 | +0.01(+0.75%) |
Jan 29, 2019 | 1.320 | 1.370 | 1.310 | 1.330 | 932,554 | +0.01(+0.76%) |
Jan 28, 2019 | 1.340 | 1.340 | 1.310 | 1.320 | 912,448 | -0.03(-2.22%) |
Jan 25, 2019 | 1.330 | 1.370 | 1.330 | 1.350 | 1,259,647 | +0.02(+1.50%) |
Jan 24, 2019 | 1.340 | 1.340 | 1.300 | 1.330 | 583,568 | +0.00(+0.00%) |
Jan 23, 2019 | 1.360 | 1.370 | 1.280 | 1.330 | 1,981,325 | -0.02(-1.48%) |
Jan 22, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 1,044,152 | -0.03(-2.17%) |
Jan 21, 2019 | 1.380 | 1.400 | 1.380 | 1.380 | 308,555 | +0.00(+0.00%) |
Jan 18, 2019 | 1.350 | 1.390 | 1.330 | 1.380 | 2,925,663 | +0.05(+3.76%) |
Jan 17, 2019 | 1.370 | 1.370 | 1.320 | 1.330 | 1,709,330 | -0.03(-2.21%) |
Jan 16, 2019 | 1.360 | 1.390 | 1.340 | 1.360 | 1,689,202 | +0.01(+0.74%) |
Jan 15, 2019 | 1.350 | 1.370 | 1.340 | 1.350 | 931,719 | +0.01(+0.75%) |
Jan 14, 2019 | 1.410 | 1.410 | 1.320 | 1.340 | 1,624,940 | -0.02(-1.47%) |
Jan 11, 2019 | 1.420 | 1.420 | 1.350 | 1.360 | 1,920,664 | -0.06(-4.23%) |
Jan 10, 2019 | 1.400 | 1.420 | 1.330 | 1.420 | 2,280,471 | +0.03(+2.16%) |
Jan 09, 2019 | 1.340 | 1.390 | 1.310 | 1.390 | 2,309,033 | +0.10(+7.75%) |
Jan 08, 2019 | 1.330 | 1.340 | 1.290 | 1.290 | 918,919 | -0.03(-2.27%) |
Jan 07, 2019 | 1.350 | 1.360 | 1.280 | 1.320 | 1,388,973 | +0.03(+2.33%) |
Jan 04, 2019 | 1.250 | 1.300 | 1.240 | 1.290 | 1,673,564 | +0.07(+5.74%) |
Jan 03, 2019 | 1.230 | 1.260 | 1.190 | 1.220 | 1,721,445 | +0.02(+1.67%) |
Jan 02, 2019 | 1.190 | 1.250 | 1.120 | 1.200 | 2,777,260 | +0.01(+0.84%) |
Dec 31, 2018 | 1.190 | 1.190 | 1.190 | 0 | +0.05(+4.39%) | |
Dec 28, 2018 | 1.100 | 1.160 | 1.100 | 1.140 | 1,579,774 | +0.05(+4.59%) |
Dec 27, 2018 | 1.040 | 1.090 | 1.040 | 1.090 | 1,981,222 | +0.07(+6.86%) |
Dec 24, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.01(-0.97%) | |
Dec 21, 2018 | 1.050 | 1.050 | 1.000 | 1.030 | 16,215,820 | -0.02(-1.90%) |
Dec 20, 2018 | 1.060 | 1.090 | 1.030 | 1.050 | 3,570,694 | -0.01(-0.94%) |
Dec 19, 2018 | 1.110 | 1.150 | 0.9600 | 1.060 | 4,611,781 | -0.03(-2.75%) |
Dec 18, 2018 | 1.150 | 1.160 | 1.070 | 1.090 | 2,943,223 | -0.05(-4.39%) |
Dec 17, 2018 | 1.230 | 1.230 | 1.130 | 1.140 | 3,226,390 | -0.08(-6.56%) |
Dec 14, 2018 | 1.250 | 1.260 | 1.200 | 1.220 | 2,913,764 | -0.04(-3.17%) |
Dec 13, 2018 | 1.310 | 1.310 | 1.260 | 1.260 | 1,906,210 | -0.06(-4.55%) |
Dec 12, 2018 | 1.280 | 1.370 | 1.280 | 1.320 | 2,966,096 | +0.04(+3.13%) |
Dec 11, 2018 | 1.220 | 1.300 | 1.180 | 1.280 | 3,297,138 | +0.08(+6.67%) |
Dec 10, 2018 | 1.290 | 1.290 | 1.170 | 1.200 | 3,885,616 | -0.10(-7.69%) |
Dec 07, 2018 | 1.380 | 1.440 | 1.300 | 1.300 | 2,556,067 | -0.01(-0.76%) |
Dec 06, 2018 | 1.220 | 1.310 | 1.180 | 1.310 | 4,024,076 | +0.06(+4.80%) |
Dec 05, 2018 | 1.330 | 1.330 | 1.230 | 1.250 | 2,207,883 | +0.04(+3.31%) |
Dec 04, 2018 | 1.480 | 1.520 | 1.200 | 1.210 | 4,839,752 | -0.11(-8.33%) |
Dec 03, 2018 | 1.250 | 1.330 | 1.250 | 1.320 | 2,434,146 | +0.10(+8.20%) |
Nov 30, 2018 | 1.320 | 1.320 | 1.200 | 1.220 | 4,015,017 | -0.12(-8.96%) |
Nov 29, 2018 | 1.350 | 1.390 | 1.330 | 1.340 | 1,892,277 | +0.01(+0.75%) |
Nov 28, 2018 | 1.280 | 1.360 | 1.280 | 1.330 | 2,548,865 | +0.09(+7.26%) |
Nov 27, 2018 | 1.270 | 1.290 | 1.240 | 1.240 | 911,625 | -0.03(-2.36%) |
Nov 26, 2018 | 1.270 | 1.320 | 1.260 | 1.270 | 2,161,906 | +0.02(+1.60%) |
Nov 23, 2018 | 1.270 | 1.300 | 1.240 | 1.250 | 2,472,916 | -0.03(-2.34%) |
Nov 22, 2018 | 1.300 | 1.300 | 1.280 | 1.280 | 1,260,109 | -0.02(-1.54%) |
Nov 21, 2018 | 1.330 | 1.340 | 1.280 | 1.300 | 1,681,352 | -0.02(-1.52%) |
Nov 20, 2018 | 1.360 | 1.360 | 1.300 | 1.320 | 1,381,526 | -0.04(-2.94%) |
Nov 19, 2018 | 1.270 | 1.380 | 1.270 | 1.360 | 1,902,426 | +0.08(+6.25%) |
Nov 16, 2018 | 1.310 | 1.320 | 1.270 | 1.280 | 2,322,895 | +0.00(+0.00%) |
Nov 15, 2018 | 1.320 | 1.380 | 1.280 | 1.280 | 2,891,830 | -0.04(-3.03%) |
Nov 14, 2018 | 1.340 | 1.360 | 1.290 | 1.320 | 3,586,598 | +0.01(+0.76%) |
Nov 13, 2018 | 1.430 | 1.440 | 1.280 | 1.310 | 13,432,784 | -0.12(-8.39%) |
Nov 12, 2018 | 1.520 | 1.530 | 1.420 | 1.430 | 4,825,001 | -0.09(-5.92%) |
Nov 09, 2018 | 1.510 | 1.550 | 1.450 | 1.520 | 5,487,057 | -0.07(-4.40%) |
Nov 08, 2018 | 1.750 | 1.750 | 1.540 | 1.590 | 8,062,632 | -0.26(-14.05%) |
Nov 07, 2018 | 1.800 | 1.880 | 1.770 | 1.850 | 2,770,341 | +0.07(+3.93%) |
Nov 06, 2018 | 1.820 | 1.840 | 1.750 | 1.780 | 1,351,580 | -0.04(-2.20%) |
Nov 05, 2018 | 1.800 | 1.860 | 1.770 | 1.820 | 1,336,080 | +0.05(+2.82%) |
Nov 02, 2018 | 1.840 | 1.850 | 1.730 | 1.770 | 2,047,445 | -0.04(-2.21%) |
Nov 01, 2018 | 1.800 | 1.860 | 1.790 | 1.810 | 1,449,714 | +0.01(+0.56%) |
Oct 31, 2018 | 1.730 | 1.840 | 1.720 | 1.800 | 2,812,493 | +0.13(+7.78%) |
Oct 30, 2018 | 1.710 | 1.770 | 1.670 | 1.670 | 1,613,620 | -0.07(-4.02%) |
Oct 29, 2018 | 1.870 | 1.900 | 1.690 | 1.740 | 2,678,638 | -0.12(-6.45%) |
Oct 26, 2018 | 1.730 | 1.940 | 1.680 | 1.860 | 4,030,555 | +0.12(+6.90%) |
Oct 25, 2018 | 1.670 | 1.800 | 1.670 | 1.740 | 2,898,262 | +0.08(+4.82%) |
Oct 24, 2018 | 1.730 | 1.770 | 1.650 | 1.660 | 5,407,288 | -0.05(-2.92%) |
Oct 23, 2018 | 1.800 | 1.800 | 1.680 | 1.710 | 6,435,787 | -0.14(-7.57%) |
Oct 22, 2018 | 1.910 | 1.930 | 1.850 | 1.850 | 860,058 | -0.06(-3.14%) |
Oct 19, 2018 | 1.920 | 1.990 | 1.900 | 1.910 | 2,955,476 | -0.03(-1.55%) |
Oct 18, 2018 | 2.000 | 2.070 | 1.900 | 1.940 | 5,016,775 | -0.14(-6.73%) |
Oct 17, 2018 | 2.090 | 2.120 | 2.060 | 2.080 | 2,471,255 | -0.04(-1.89%) |
Oct 16, 2018 | 2.020 | 2.170 | 2.000 | 2.120 | 2,336,526 | +0.00(+0.00%) |
Oct 15, 2018 | 2.110 | 2.120 | 2.050 | 2.120 | 754,658 | +0.04(+1.92%) |
Oct 12, 2018 | 2.130 | 2.160 | 2.060 | 2.080 | 1,295,278 | -0.03(-1.42%) |
Oct 11, 2018 | 2.060 | 2.180 | 2.010 | 2.110 | 2,371,105 | +0.01(+0.48%) |
Oct 10, 2018 | 2.260 | 2.260 | 2.040 | 2.100 | 3,521,913 | -0.17(-7.49%) |
Oct 09, 2018 | 2.280 | 2.280 | 2.230 | 2.270 | 1,492,776 | -0.01(-0.44%) |
Oct 05, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.02(-0.87%) | |
Oct 04, 2018 | 2.280 | 2.310 | 2.230 | 2.300 | 2,770,191 | +0.00(+0.00%) |
Oct 03, 2018 | 2.330 | 2.330 | 2.260 | 2.300 | 1,841,094 | -0.01(-0.43%) |
Oct 02, 2018 | 2.390 | 2.400 | 2.270 | 2.310 | 2,901,778 | -0.04(-1.70%) |
Oct 01, 2018 | 2.370 | 2.450 | 2.340 | 2.350 | 5,702,217 | +0.04(+1.73%) |
Sep 28, 2018 | 2.330 | 2.410 | 2.300 | 2.310 | 3,495,505 | +0.00(+0.00%) |
Sep 27, 2018 | 2.310 | 2.340 | 2.270 | 2.310 | 1,477,599 | +0.02(+0.87%) |
Sep 26, 2018 | 2.250 | 2.300 | 2.220 | 2.290 | 1,841,766 | +0.00(+0.00%) |
Sep 25, 2018 | 2.250 | 2.310 | 2.220 | 2.290 | 2,197,325 | +0.07(+3.15%) |
Sep 24, 2018 | 2.290 | 2.320 | 2.170 | 2.220 | 6,287,975 | -0.06(-2.63%) |
Sep 21, 2018 | 2.280 | 2.390 | 2.240 | 2.280 | 7,045,567 | -0.15(-6.17%) |
Sep 20, 2018 | 2.420 | 2.470 | 2.290 | 2.430 | 8,359,448 | -0.08(-3.19%) |
Sep 19, 2018 | 2.470 | 2.630 | 2.460 | 2.510 | 2,211,057 | +0.04(+1.62%) |
Sep 18, 2018 | 2.440 | 2.480 | 2.420 | 2.470 | 1,726,869 | +0.05(+2.07%) |
Sep 17, 2018 | 2.500 | 2.510 | 2.410 | 2.420 | 1,626,779 | -0.06(-2.42%) |
Sep 14, 2018 | 2.440 | 2.510 | 2.430 | 2.480 | 2,018,250 | +0.04(+1.64%) |
Sep 13, 2018 | 2.520 | 2.520 | 2.390 | 2.440 | 2,279,454 | -0.07(-2.79%) |
Sep 12, 2018 | 2.610 | 2.610 | 2.510 | 2.510 | 3,881,899 | -0.06(-2.33%) |
Sep 11, 2018 | 2.620 | 2.640 | 2.530 | 2.570 | 4,388,309 | -0.06(-2.28%) |
Sep 10, 2018 | 2.750 | 2.750 | 2.620 | 2.630 | 2,479,224 | -0.10(-3.66%) |
Sep 07, 2018 | 2.690 | 2.740 | 2.590 | 2.730 | 5,866,287 | +0.03(+1.11%) |
Sep 06, 2018 | 2.760 | 2.780 | 2.660 | 2.700 | 1,955,189 | -0.06(-2.17%) |
Sep 05, 2018 | 2.850 | 2.860 | 2.730 | 2.760 | 2,010,207 | -0.12(-4.17%) |
Sep 04, 2018 | 2.900 | 2.900 | 2.810 | 2.880 | 1,324,577 | +0.00(+0.00%) |
Aug 31, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.09(-3.03%) | |
Aug 30, 2018 | 3.100 | 3.100 | 2.860 | 2.970 | 3,008,226 | -0.11(-3.57%) |
Aug 29, 2018 | 3.070 | 3.150 | 3.060 | 3.080 | 2,547,053 | +0.03(+0.98%) |
Aug 28, 2018 | 3.180 | 3.200 | 3.040 | 3.050 | 1,931,147 | -0.13(-4.09%) |
Aug 27, 2018 | 3.090 | 3.230 | 3.090 | 3.180 | 3,340,071 | +0.10(+3.25%) |
Aug 24, 2018 | 3.100 | 3.170 | 3.070 | 3.080 | 2,549,942 | +0.01(+0.33%) |
Aug 23, 2018 | 2.960 | 3.090 | 2.960 | 3.070 | 2,393,870 | +0.10(+3.37%) |
Aug 22, 2018 | 2.910 | 3.020 | 2.900 | 2.970 | 4,057,709 | +0.08(+2.77%) |
Aug 21, 2018 | 2.950 | 2.970 | 2.890 | 2.890 | 1,531,322 | -0.02(-0.69%) |
Aug 20, 2018 | 2.700 | 2.910 | 2.700 | 2.910 | 2,019,666 | +0.22(+8.18%) |
Aug 17, 2018 | 2.790 | 2.790 | 2.660 | 2.690 | 3,253,293 | -0.07(-2.54%) |
Aug 16, 2018 | 2.800 | 2.850 | 2.740 | 2.760 | 1,860,840 | -0.03(-1.08%) |
Aug 15, 2018 | 2.840 | 2.840 | 2.720 | 2.790 | 1,893,753 | -0.07(-2.45%) |
Aug 14, 2018 | 2.980 | 2.980 | 2.850 | 2.860 | 1,540,872 | -0.09(-3.05%) |
Aug 13, 2018 | 2.980 | 3.020 | 2.900 | 2.950 | 1,573,412 | -0.03(-1.01%) |
Aug 10, 2018 | 2.940 | 3.000 | 2.930 | 2.980 | 1,277,958 | +0.03(+1.02%) |
Aug 09, 2018 | 2.960 | 3.010 | 2.920 | 2.950 | 2,202,624 | +0.00(+0.00%) |
Aug 08, 2018 | 2.940 | 2.990 | 2.890 | 2.950 | 1,508,930 | +0.02(+0.68%) |
Aug 07, 2018 | 2.830 | 2.980 | 2.830 | 2.930 | 2,425,426 | +0.10(+3.53%) |
Aug 03, 2018 | 2.830 | 2.830 | 2.830 | 0 | -0.04(-1.39%) | |
Aug 02, 2018 | 2.850 | 2.920 | 2.810 | 2.870 | 1,864,264 | -0.01(-0.35%) |
Aug 01, 2018 | 2.800 | 2.950 | 2.800 | 2.880 | 5,512,083 | +0.14(+5.11%) |
Jul 31, 2018 | 2.670 | 2.740 | 2.620 | 2.740 | 2,087,076 | +0.06(+2.24%) |
Jul 30, 2018 | 2.700 | 2.770 | 2.670 | 2.680 | 1,429,721 | +0.00(+0.00%) |
Jul 27, 2018 | 2.690 | 2.760 | 2.640 | 2.680 | 2,640,197 | -0.02(-0.74%) |
Jul 26, 2018 | 2.760 | 2.680 | 2.700 | 1,953,267 | -0.03(-1.10%) | |
Jul 25, 2018 | 2.820 | 2.850 | 2.710 | 2.730 | 1,933,591 | -0.07(-2.50%) |
Jul 24, 2018 | 2.900 | 2.790 | 2.800 | 2,249,547 | -0.06(-2.10%) | |
Jul 23, 2018 | 2.980 | 2.990 | 2.860 | 2.860 | 1,855,395 | -0.09(-3.05%) |
Jul 20, 2018 | 2.960 | 2.960 | 2.920 | 2.950 | 1,422,939 | -0.01(-0.34%) |
Jul 19, 2018 | 2.970 | 3.010 | 2.940 | 2.960 | 1,003,988 | -0.01(-0.34%) |
Jul 18, 2018 | 3.010 | 3.010 | 2.950 | 2.970 | 2,151,320 | -0.06(-1.98%) |
Jul 17, 2018 | 2.990 | 3.040 | 2.950 | 3.030 | 1,079,735 | +0.04(+1.34%) |
Jul 16, 2018 | 3.090 | 3.090 | 2.980 | 2.990 | 2,038,355 | -0.16(-5.08%) |
Jul 13, 2018 | 3.130 | 3.180 | 3.130 | 3.150 | 2,294,559 | +0.03(+0.96%) |
Jul 12, 2018 | 3.100 | 3.200 | 3.080 | 3.120 | 3,031,788 | +0.03(+0.97%) |
Jul 11, 2018 | 3.100 | 3.170 | 3.030 | 3.090 | 1,944,690 | -0.05(-1.59%) |
Jul 10, 2018 | 3.060 | 3.140 | 3.060 | 3.140 | 1,784,924 | +0.10(+3.29%) |
Jul 09, 2018 | 3.000 | 3.080 | 2.990 | 3.040 | 1,395,251 | +0.06(+2.01%) |
Jul 06, 2018 | 2.910 | 3.000 | 2.900 | 2.980 | 579,278 | +0.04(+1.36%) |
Jul 05, 2018 | 2.920 | 2.960 | 2.855 | 2.940 | 2,086,667 | +0.02(+0.68%) |
Jul 04, 2018 | 2.870 | 2.920 | 2.860 | 2.920 | 697,594 | +0.06(+2.10%) |
Jul 03, 2018 | 2.990 | 3.010 | 2.860 | 2.860 | 1,854,010 | -0.13(-4.35%) |
Jun 29, 2018 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
Jun 28, 2018 | 3.110 | 3.130 | 2.990 | 3.000 | 4,087,992 | -0.10(-3.23%) |
Jun 27, 2018 | 3.150 | 3.200 | 3.090 | 3.100 | 3,900,988 | -0.01(-0.32%) |
Jun 26, 2018 | 3.010 | 3.130 | 3.000 | 3.110 | 4,062,189 | +0.12(+4.01%) |
Jun 25, 2018 | 3.010 | 3.030 | 2.950 | 2.990 | 2,797,343 | -0.04(-1.32%) |
Jun 22, 2018 | 2.970 | 3.030 | 2.940 | 3.030 | 3,918,848 | +0.14(+4.84%) |
Jun 21, 2018 | 2.910 | 2.960 | 2.870 | 2.890 | 1,554,369 | -0.05(-1.70%) |
Jun 20, 2018 | 2.940 | 2.990 | 2.905 | 2.940 | 2,763,480 | +0.02(+0.68%) |
Jun 19, 2018 | 2.890 | 2.950 | 2.830 | 2.920 | 1,369,179 | -0.02(-0.68%) |
Jun 18, 2018 | 2.910 | 2.960 | 2.890 | 2.940 | 1,153,386 | +0.03(+1.03%) |
Jun 15, 2018 | 3.010 | 2.855 | 2.910 | 4,540,880 | -0.09(-3.00%) | |
Jun 14, 2018 | 3.130 | 3.140 | 2.990 | 3.000 | 2,638,435 | -0.13(-4.15%) |
Jun 13, 2018 | 3.130 | 3.160 | 3.080 | 3.130 | 2,127,344 | -0.02(-0.63%) |
Jun 12, 2018 | 3.140 | 3.190 | 3.090 | 3.150 | 2,346,444 | +0.01(+0.32%) |
Jun 11, 2018 | 3.110 | 3.195 | 3.060 | 3.140 | 3,054,769 | +0.01(+0.32%) |
Jun 08, 2018 | 3.160 | 3.230 | 3.100 | 3.130 | 12,793,255 | -0.02(-0.63%) |
Jun 07, 2018 | 3.140 | 3.190 | 3.105 | 3.150 | 2,766,032 | +0.04(+1.29%) |
Jun 06, 2018 | 3.065 | 3.110 | 1,308,993 | +0.01(+0.32%) | ||
Jun 05, 2018 | 3.080 | 3.160 | 3.070 | 3.100 | 2,115,642 | +0.01(+0.32%) |
Jun 04, 2018 | 3.240 | 3.240 | 3.025 | 3.090 | 3,765,564 | -0.14(-4.33%) |
Jun 01, 2018 | 3.200 | 3.360 | 3.200 | 3.230 | 2,677,342 | +0.03(+0.94%) |
May 31, 2018 | 3.140 | 3.350 | 3.130 | 3.200 | 3,382,640 | +0.05(+1.59%) |
May 30, 2018 | 3.080 | 3.170 | 3.070 | 3.150 | 1,538,470 | +0.11(+3.62%) |
May 29, 2018 | 3.090 | 3.200 | 3.030 | 3.040 | 1,367,597 | -0.04(-1.30%) |
May 28, 2018 | 3.050 | 3.100 | 3.040 | 3.080 | 565,813 | -0.03(-0.96%) |
May 25, 2018 | 3.110 | 3.130 | 3.040 | 3.110 | 1,624,169 | -0.08(-2.51%) |
May 24, 2018 | 3.210 | 3.260 | 3.160 | 3.190 | 1,476,604 | -0.07(-2.15%) |
May 23, 2018 | 3.300 | 3.300 | 3.180 | 3.260 | 2,303,935 | -0.06(-1.81%) |
May 22, 2018 | 3.440 | 3.470 | 3.320 | 3.320 | 1,595,791 | -0.06(-1.78%) |
May 18, 2018 | 3.380 | 3.380 | 3.380 | 0 | -0.08(-2.31%) | |
May 17, 2018 | 3.380 | 3.490 | 3.370 | 3.460 | 2,324,730 | +0.10(+2.98%) |
May 16, 2018 | 3.360 | 3.410 | 3.330 | 3.360 | 2,914,309 | -0.02(-0.59%) |
May 15, 2018 | 3.450 | 3.460 | 3.370 | 3.380 | 1,305,057 | -0.03(-0.88%) |
May 14, 2018 | 3.340 | 3.455 | 3.290 | 3.410 | 2,616,024 | +0.06(+1.79%) |
May 11, 2018 | 3.530 | 3.540 | 3.340 | 3.350 | 3,672,595 | -0.21(-5.90%) |
May 10, 2018 | 3.630 | 3.700 | 3.450 | 3.560 | 2,512,582 | -0.02(-0.56%) |
May 09, 2018 | 3.580 | 3.720 | 3.540 | 3.580 | 3,570,110 | +0.07(+1.99%) |
May 08, 2018 | 3.520 | 3.590 | 3.340 | 3.510 | 4,051,213 | -0.04(-1.13%) |
May 07, 2018 | 3.710 | 3.790 | 3.550 | 3.550 | 2,835,998 | -0.09(-2.47%) |
May 04, 2018 | 3.510 | 3.670 | 3.480 | 3.640 | 2,494,148 | +0.14(+4.00%) |
May 03, 2018 | 3.450 | 3.590 | 3.440 | 3.500 | 2,873,655 | +0.03(+0.86%) |
May 02, 2018 | 3.310 | 3.490 | 3.310 | 3.470 | 1,838,795 | +0.13(+3.89%) |