Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.436 | 3.442 | 3.347 | 3.398 | 1,711,747 | -0.02(-0.56%) |
Apr 29, 2019 | 3.308 | 3.442 | 3.302 | 3.417 | 2,070,850 | +0.10(+3.08%) |
Apr 26, 2019 | 3.257 | 3.315 | 3.187 | 3.315 | 1,998,467 | +0.03(+0.78%) |
Apr 25, 2019 | 3.327 | 3.347 | 3.264 | 3.289 | 1,370,946 | -0.03(-0.96%) |
Apr 24, 2019 | 3.391 | 3.442 | 3.257 | 3.321 | 2,170,741 | +0.03(+0.77%) |
Apr 23, 2019 | 3.270 | 3.318 | 3.264 | 3.296 | 1,318,182 | +0.05(+1.57%) |
Apr 22, 2019 | 3.130 | 3.289 | 3.130 | 3.245 | 1,855,697 | +0.11(+3.67%) |
Apr 18, 2019 | 3.130 | 3.200 | 3.130 | 3.130 | 1,184,114 | -0.02(-0.61%) |
Apr 17, 2019 | 3.225 | 3.245 | 3.143 | 3.149 | 1,282,476 | -0.07(-2.18%) |
Apr 16, 2019 | 3.232 | 3.251 | 3.213 | 3.219 | 707,009 | -0.01(-0.39%) |
Apr 15, 2019 | 3.251 | 3.286 | 3.213 | 3.232 | 1,204,580 | +0.01(+0.20%) |
Apr 12, 2019 | 3.334 | 3.340 | 3.194 | 3.225 | 1,842,060 | -0.08(-2.32%) |
Apr 11, 2019 | 3.283 | 3.315 | 3.229 | 3.302 | 1,975,523 | +0.02(+0.58%) |
Apr 10, 2019 | 3.174 | 3.308 | 3.162 | 3.283 | 3,971,733 | +0.12(+3.83%) |
Apr 09, 2019 | 3.123 | 3.187 | 3.098 | 3.162 | 1,187,018 | +0.04(+1.43%) |
Apr 08, 2019 | 2.996 | 3.149 | 2.996 | 3.117 | 4,069,405 | +0.17(+5.62%) |
Apr 05, 2019 | 2.875 | 2.983 | 2.875 | 2.951 | 2,118,949 | +0.08(+2.66%) |
Apr 04, 2019 | 2.868 | 2.907 | 2.862 | 2.875 | 806,921 | -0.01(-0.22%) |
Apr 03, 2019 | 2.970 | 3.002 | 2.856 | 2.881 | 1,368,527 | -0.09(-3.00%) |
Apr 02, 2019 | 2.945 | 2.977 | 2.945 | 2.970 | 1,032,403 | +0.04(+1.53%) |
Apr 01, 2019 | 2.868 | 2.958 | 2.865 | 2.926 | 1,472,466 | +0.08(+2.91%) |
Mar 29, 2019 | 2.849 | 2.868 | 2.811 | 2.843 | 2,177,778 | +0.02(+0.68%) |
Mar 28, 2019 | 2.868 | 2.919 | 2.817 | 2.824 | 1,695,630 | -0.06(-1.99%) |
Mar 27, 2019 | 2.881 | 2.939 | 2.881 | 2.881 | 1,313,271 | -0.02(-0.66%) |
Mar 26, 2019 | 2.932 | 2.964 | 2.868 | 2.900 | 1,915,296 | -0.01(-0.22%) |
Mar 25, 2019 | 2.875 | 2.919 | 2.837 | 2.907 | 1,166,396 | +0.02(+0.66%) |
Mar 22, 2019 | 2.939 | 2.951 | 2.875 | 2.888 | 1,336,285 | -0.08(-2.79%) |
Mar 21, 2019 | 2.945 | 2.996 | 2.900 | 2.970 | 1,254,408 | +0.03(+1.08%) |
Mar 20, 2019 | 2.907 | 2.948 | 2.881 | 2.939 | 668,508 | +0.02(+0.65%) |
Mar 19, 2019 | 2.983 | 2.983 | 2.900 | 2.919 | 477,591 | -0.04(-1.29%) |
Mar 18, 2019 | 2.926 | 2.983 | 2.907 | 2.958 | 502,959 | +0.05(+1.75%) |
Mar 15, 2019 | 2.862 | 2.919 | 2.849 | 2.907 | 1,232,589 | +0.04(+1.33%) |
Mar 14, 2019 | 2.926 | 2.935 | 2.856 | 2.868 | 1,041,745 | -0.06(-2.17%) |
Mar 13, 2019 | 2.862 | 2.951 | 2.862 | 2.932 | 1,392,822 | +0.09(+3.14%) |
Mar 12, 2019 | 2.792 | 2.875 | 2.792 | 2.843 | 1,233,502 | +0.05(+1.83%) |
Mar 11, 2019 | 2.805 | 2.824 | 2.773 | 2.792 | 1,129,188 | +0.01(+0.46%) |
Mar 08, 2019 | 2.735 | 2.817 | 2.709 | 2.779 | 1,080,417 | +0.03(+0.93%) |
Mar 07, 2019 | 2.792 | 2.805 | 2.722 | 2.754 | 2,318,270 | -0.04(-1.37%) |
Mar 06, 2019 | 2.849 | 2.856 | 2.770 | 2.792 | 1,311,516 | -0.06(-2.23%) |
Mar 05, 2019 | 2.830 | 2.862 | 2.779 | 2.856 | 1,331,014 | +0.03(+1.13%) |
Mar 04, 2019 | 2.830 | 2.830 | 2.779 | 2.824 | 1,518,827 | +0.01(+0.23%) |
Mar 01, 2019 | 2.760 | 2.817 | 2.760 | 2.817 | 603,822 | +0.06(+2.32%) |
Feb 28, 2019 | 2.766 | 2.766 | 2.693 | 2.754 | 1,159,520 | +0.00(+0.00%) |
Feb 27, 2019 | 2.735 | 2.779 | 2.715 | 2.754 | 1,902,624 | +0.03(+1.17%) |
Feb 26, 2019 | 2.703 | 2.747 | 2.696 | 2.722 | 837,883 | +0.01(+0.47%) |
Feb 25, 2019 | 2.754 | 2.798 | 2.703 | 2.709 | 1,074,194 | -0.02(-0.70%) |
Feb 22, 2019 | 2.715 | 2.773 | 2.715 | 2.728 | 1,665,572 | +0.02(+0.71%) |
Feb 21, 2019 | 2.626 | 2.722 | 2.626 | 2.709 | 4,165,957 | +0.07(+2.66%) |
Feb 20, 2019 | 2.690 | 2.703 | 2.620 | 2.639 | 1,175,528 | -0.04(-1.43%) |
Feb 19, 2019 | 2.677 | 2.760 | 2.671 | 2.677 | 1,584,891 | -0.03(-0.94%) |
Feb 15, 2019 | 2.607 | 2.779 | 2.607 | 2.703 | 2,480,553 | +0.15(+5.74%) |
Feb 14, 2019 | 2.550 | 2.600 | 2.525 | 2.556 | 3,596,324 | -0.01(-0.25%) |
Feb 13, 2019 | 2.556 | 2.594 | 2.512 | 2.562 | 1,438,552 | +0.01(+0.49%) |
Feb 12, 2019 | 2.581 | 2.644 | 2.537 | 2.550 | 1,687,070 | +0.07(+2.79%) |
Feb 11, 2019 | 2.455 | 2.481 | 2.329 | 2.481 | 1,766,954 | +0.03(+1.03%) |
Feb 08, 2019 | 2.424 | 2.481 | 2.411 | 2.455 | 2,417,611 | +0.07(+2.90%) |
Feb 07, 2019 | 2.506 | 2.506 | 2.267 | 2.386 | 2,653,498 | -0.14(-5.49%) |
Feb 06, 2019 | 2.556 | 2.581 | 2.512 | 2.525 | 1,640,274 | -0.03(-0.99%) |
Feb 05, 2019 | 2.556 | 2.619 | 2.537 | 2.550 | 1,213,067 | -0.01(-0.25%) |
Feb 04, 2019 | 2.537 | 2.562 | 2.512 | 2.556 | 1,481,129 | +0.04(+1.75%) |
Feb 01, 2019 | 2.556 | 2.566 | 2.499 | 2.512 | 2,544,996 | -0.04(-1.48%) |
Jan 31, 2019 | 2.531 | 2.588 | 2.512 | 2.550 | 1,054,554 | +0.01(+0.50%) |
Jan 30, 2019 | 2.525 | 2.581 | 2.512 | 2.537 | 950,422 | +0.03(+1.00%) |
Jan 29, 2019 | 2.537 | 2.575 | 2.487 | 2.512 | 1,144,797 | -0.03(-0.99%) |
Jan 28, 2019 | 2.581 | 2.581 | 2.518 | 2.537 | 1,136,166 | -0.06(-2.42%) |
Jan 25, 2019 | 2.688 | 2.707 | 2.600 | 2.600 | 1,913,313 | -0.06(-2.36%) |
Jan 24, 2019 | 2.707 | 2.707 | 2.663 | 2.663 | 614,679 | -0.06(-2.08%) |
Jan 23, 2019 | 2.726 | 2.732 | 2.663 | 2.720 | 645,491 | +0.00(+0.00%) |
Jan 22, 2019 | 2.732 | 2.764 | 2.663 | 2.720 | 1,451,083 | -0.03(-1.14%) |
Jan 18, 2019 | 2.764 | 2.795 | 2.739 | 2.751 | 818,312 | +0.01(+0.23%) |
Jan 17, 2019 | 2.707 | 2.758 | 2.707 | 2.745 | 663,161 | -0.02(-0.68%) |
Jan 16, 2019 | 2.701 | 2.814 | 2.695 | 2.764 | 899,536 | +0.05(+1.86%) |
Jan 15, 2019 | 2.676 | 2.739 | 2.676 | 2.714 | 436,567 | +0.04(+1.65%) |
Jan 14, 2019 | 2.682 | 2.688 | 2.632 | 2.669 | 936,183 | -0.03(-0.93%) |
Jan 11, 2019 | 2.707 | 2.707 | 2.625 | 2.695 | 822,283 | +0.02(+0.71%) |
Jan 10, 2019 | 2.682 | 2.714 | 2.588 | 2.676 | 1,054,355 | -0.11(-4.06%) |
Jan 09, 2019 | 2.833 | 2.846 | 2.761 | 2.789 | 516,278 | +0.01(+0.45%) |
Jan 08, 2019 | 2.776 | 2.814 | 2.745 | 2.776 | 1,598,847 | +0.03(+1.15%) |
Jan 07, 2019 | 2.676 | 2.764 | 2.644 | 2.745 | 1,438,492 | +0.06(+2.35%) |
Jan 04, 2019 | 2.638 | 2.732 | 2.625 | 2.682 | 2,012,426 | +0.09(+3.65%) |
Jan 03, 2019 | 2.581 | 2.632 | 2.537 | 2.588 | 1,150,682 | +0.04(+1.48%) |
Jan 02, 2019 | 2.512 | 2.613 | 2.468 | 2.550 | 1,060,875 | +0.08(+3.32%) |
Dec 31, 2018 | 2.487 | 2.512 | 2.455 | 2.468 | 648,201 | -0.01(-0.25%) |
Dec 28, 2018 | 2.562 | 2.569 | 2.430 | 2.474 | 982,546 | -0.09(-3.44%) |
Dec 27, 2018 | 2.581 | 2.581 | 2.481 | 2.562 | 871,399 | -0.06(-2.40%) |
Dec 26, 2018 | 2.544 | 2.657 | 2.512 | 2.625 | 1,227,986 | +0.09(+3.47%) |
Dec 24, 2018 | 2.550 | 2.594 | 2.518 | 2.537 | 939,820 | -0.04(-1.47%) |
Dec 21, 2018 | 2.531 | 2.638 | 2.531 | 2.575 | 1,549,107 | +0.04(+1.49%) |
Dec 20, 2018 | 2.581 | 2.594 | 2.506 | 2.537 | 1,485,558 | -0.06(-2.18%) |
Dec 19, 2018 | 2.531 | 2.607 | 2.531 | 2.594 | 2,050,242 | +0.06(+2.49%) |
Dec 18, 2018 | 2.537 | 2.562 | 2.468 | 2.531 | 1,530,110 | -0.01(-0.49%) |
Dec 17, 2018 | 2.625 | 2.651 | 2.531 | 2.544 | 1,834,667 | -0.09(-3.58%) |
Dec 14, 2018 | 2.695 | 2.695 | 2.537 | 2.638 | 1,988,759 | -0.07(-2.56%) |
Dec 13, 2018 | 2.732 | 2.745 | 2.669 | 2.707 | 824,608 | -0.03(-0.92%) |
Dec 12, 2018 | 2.739 | 2.795 | 2.717 | 2.732 | 626,013 | +0.03(+1.17%) |
Dec 11, 2018 | 2.758 | 2.789 | 2.682 | 2.701 | 2,017,967 | -0.02(-0.69%) |
Dec 10, 2018 | 2.714 | 2.748 | 2.600 | 2.720 | 2,664,604 | -0.03(-0.92%) |
Dec 07, 2018 | 2.745 | 2.789 | 2.707 | 2.745 | 1,431,888 | +0.04(+1.63%) |
Dec 06, 2018 | 2.688 | 2.758 | 2.607 | 2.701 | 2,505,357 | -0.04(-1.61%) |
Dec 04, 2018 | 2.884 | 2.884 | 2.732 | 2.745 | 1,055,451 | -0.14(-5.01%) |
Dec 03, 2018 | 2.871 | 2.928 | 2.852 | 2.890 | 1,061,808 | +0.04(+1.55%) |
Nov 30, 2018 | 2.965 | 3.054 | 2.802 | 2.846 | 2,498,457 | -0.20(-6.61%) |
Nov 29, 2018 | 3.066 | 3.135 | 3.009 | 3.047 | 1,544,776 | -0.02(-0.62%) |
Nov 28, 2018 | 2.978 | 3.098 | 2.833 | 3.066 | 1,709,510 | +0.10(+3.40%) |
Nov 27, 2018 | 2.764 | 3.047 | 2.764 | 2.965 | 2,128,206 | +0.28(+10.56%) |
Nov 26, 2018 | 2.714 | 2.776 | 2.632 | 2.682 | 1,430,609 | -0.01(-0.47%) |
Nov 23, 2018 | 2.688 | 2.764 | 2.688 | 2.695 | 985,246 | -0.04(-1.61%) |
Nov 21, 2018 | 2.739 | 2.739 | 2.739 | 0 | +0.15(+5.84%) | |
Nov 20, 2018 | 2.783 | 2.783 | 2.569 | 2.588 | 3,951,324 | -0.24(-8.46%) |
Nov 19, 2018 | 2.839 | 2.852 | 2.802 | 2.827 | 1,166,335 | -0.04(-1.54%) |
Nov 16, 2018 | 2.884 | 2.902 | 2.839 | 2.871 | 1,203,008 | -0.03(-0.87%) |
Nov 15, 2018 | 2.871 | 2.946 | 2.871 | 2.896 | 1,290,544 | +0.01(+0.22%) |
Nov 14, 2018 | 2.927 | 2.959 | 2.865 | 2.890 | 1,467,927 | +0.00(+0.00%) |
Nov 13, 2018 | 3.015 | 3.059 | 2.877 | 2.890 | 2,149,964 | -0.14(-4.55%) |
Nov 12, 2018 | 3.166 | 3.166 | 2.996 | 3.028 | 2,587,117 | -0.15(-4.73%) |
Nov 09, 2018 | 3.235 | 3.235 | 3.134 | 3.178 | 1,300,137 | -0.09(-2.69%) |
Nov 08, 2018 | 3.291 | 3.325 | 3.260 | 3.266 | 1,746,767 | -0.02(-0.57%) |
Nov 07, 2018 | 3.423 | 3.429 | 3.235 | 3.285 | 1,981,061 | -0.14(-4.03%) |
Nov 06, 2018 | 3.347 | 3.448 | 3.275 | 3.423 | 2,407,639 | +0.11(+3.21%) |
Nov 05, 2018 | 3.448 | 3.448 | 3.297 | 3.316 | 2,021,648 | -0.12(-3.47%) |
Nov 02, 2018 | 3.247 | 3.510 | 3.228 | 3.435 | 6,214,657 | +0.22(+6.82%) |
Nov 01, 2018 | 3.197 | 3.260 | 3.122 | 3.216 | 3,913,522 | +0.06(+1.99%) |
Oct 31, 2018 | 3.222 | 3.238 | 3.112 | 3.153 | 3,042,423 | -0.04(-1.18%) |
Oct 30, 2018 | 3.115 | 3.228 | 3.097 | 3.191 | 1,947,792 | +0.06(+2.00%) |
Oct 29, 2018 | 3.203 | 3.260 | 3.078 | 3.128 | 3,043,240 | -0.01(-0.40%) |
Oct 26, 2018 | 2.971 | 3.253 | 2.959 | 3.141 | 4,195,695 | +0.16(+5.25%) |
Oct 25, 2018 | 2.934 | 3.009 | 2.934 | 2.984 | 1,409,100 | +0.10(+3.48%) |
Oct 24, 2018 | 2.940 | 3.047 | 2.884 | 2.884 | 1,643,163 | -0.08(-2.54%) |
Oct 23, 2018 | 2.978 | 3.003 | 2.896 | 2.959 | 1,187,453 | -0.06(-2.07%) |
Oct 22, 2018 | 3.047 | 3.103 | 3.009 | 3.021 | 996,205 | -0.01(-0.41%) |
Oct 19, 2018 | 3.115 | 3.141 | 2.981 | 3.034 | 1,409,572 | +0.04(+1.26%) |
Oct 18, 2018 | 3.072 | 3.109 | 2.965 | 2.996 | 1,164,806 | -0.11(-3.63%) |
Oct 17, 2018 | 3.128 | 3.128 | 3.081 | 3.109 | 561,863 | -0.03(-0.80%) |
Oct 16, 2018 | 3.040 | 3.144 | 3.034 | 3.134 | 1,490,024 | +0.12(+3.95%) |
Oct 15, 2018 | 2.984 | 3.047 | 2.978 | 3.015 | 697,784 | +0.03(+1.05%) |
Oct 12, 2018 | 2.959 | 3.084 | 2.959 | 2.984 | 957,156 | +0.04(+1.49%) |
Oct 11, 2018 | 2.921 | 2.990 | 2.871 | 2.940 | 1,694,104 | +0.01(+0.21%) |
Oct 10, 2018 | 3.109 | 3.134 | 2.927 | 2.934 | 1,472,015 | -0.19(-6.02%) |
Oct 09, 2018 | 3.103 | 3.141 | 3.084 | 3.122 | 877,098 | +0.03(+0.81%) |
Oct 08, 2018 | 3.134 | 3.159 | 3.078 | 3.097 | 736,653 | -0.05(-1.59%) |
Oct 05, 2018 | 3.134 | 3.178 | 3.122 | 3.147 | 1,320,078 | +0.04(+1.21%) |
Oct 04, 2018 | 3.078 | 3.134 | 3.078 | 3.109 | 1,895,552 | +0.02(+0.61%) |
Oct 03, 2018 | 3.084 | 3.128 | 3.065 | 3.090 | 2,907,152 | +0.03(+0.82%) |
Oct 02, 2018 | 3.059 | 3.115 | 3.043 | 3.065 | 1,900,006 | +0.01(+0.20%) |
Oct 01, 2018 | 2.953 | 3.065 | 2.953 | 3.059 | 2,049,471 | +0.11(+3.83%) |
Sep 28, 2018 | 2.959 | 3.009 | 2.902 | 2.946 | 2,465,635 | -0.01(-0.42%) |
Sep 27, 2018 | 2.840 | 3.021 | 2.821 | 2.959 | 1,991,070 | +0.09(+3.28%) |
Sep 26, 2018 | 2.915 | 2.921 | 2.852 | 2.865 | 420,684 | -0.06(-1.93%) |
Sep 25, 2018 | 2.959 | 3.009 | 2.915 | 2.921 | 628,397 | -0.02(-0.64%) |
Sep 24, 2018 | 2.890 | 2.953 | 2.865 | 2.940 | 914,302 | +0.06(+1.96%) |
Sep 21, 2018 | 2.890 | 2.912 | 2.871 | 2.884 | 874,202 | +0.00(+0.00%) |
Sep 20, 2018 | 2.852 | 2.909 | 2.852 | 2.884 | 1,153,612 | +0.05(+1.77%) |
Sep 19, 2018 | 2.833 | 2.890 | 2.821 | 2.833 | 827,134 | -0.01(-0.22%) |
Sep 18, 2018 | 2.821 | 2.896 | 2.802 | 2.840 | 959,335 | +0.05(+1.80%) |
Sep 17, 2018 | 2.840 | 2.877 | 2.758 | 2.790 | 646,292 | -0.04(-1.55%) |
Sep 14, 2018 | 2.802 | 2.852 | 2.802 | 2.833 | 362,762 | +0.03(+1.12%) |
Sep 13, 2018 | 2.821 | 2.827 | 2.739 | 2.802 | 541,106 | -0.03(-0.89%) |
Sep 12, 2018 | 2.884 | 2.896 | 2.821 | 2.827 | 739,693 | -0.04(-1.53%) |
Sep 11, 2018 | 2.852 | 2.889 | 2.852 | 2.871 | 490,250 | +0.01(+0.44%) |
Sep 10, 2018 | 2.865 | 2.893 | 2.855 | 2.858 | 545,381 | +0.01(+0.22%) |
Sep 07, 2018 | 2.790 | 2.858 | 2.780 | 2.852 | 502,028 | +0.06(+2.02%) |
Sep 06, 2018 | 2.821 | 2.840 | 2.783 | 2.796 | 579,411 | -0.04(-1.33%) |
Sep 05, 2018 | 2.877 | 2.877 | 2.821 | 2.833 | 342,358 | -0.04(-1.53%) |
Sep 04, 2018 | 2.934 | 2.934 | 2.818 | 2.877 | 751,257 | -0.06(-1.92%) |
Aug 31, 2018 | 2.934 | 2.934 | 2.934 | 0 | +0.01(+0.43%) | |
Aug 30, 2018 | 2.915 | 2.940 | 2.890 | 2.921 | 1,157,428 | +0.00(+0.00%) |
Aug 29, 2018 | 2.953 | 3.015 | 2.896 | 2.921 | 3,471,185 | +0.01(+0.22%) |
Aug 28, 2018 | 2.877 | 2.965 | 2.877 | 2.915 | 1,860,769 | +0.04(+1.31%) |
Aug 27, 2018 | 2.858 | 2.905 | 2.840 | 2.877 | 1,241,248 | +0.04(+1.32%) |
Aug 24, 2018 | 2.852 | 2.858 | 2.808 | 2.840 | 700,957 | +0.02(+0.67%) |
Aug 23, 2018 | 2.821 | 2.877 | 2.783 | 2.821 | 1,811,362 | +0.00(+0.00%) |
Aug 22, 2018 | 2.746 | 2.821 | 2.740 | 2.821 | 1,566,584 | +0.09(+3.43%) |
Aug 21, 2018 | 2.665 | 2.783 | 2.665 | 2.727 | 2,159,295 | +0.09(+3.31%) |
Aug 20, 2018 | 2.615 | 2.665 | 2.577 | 2.640 | 2,611,712 | +0.04(+1.44%) |
Aug 17, 2018 | 2.571 | 2.733 | 2.559 | 2.602 | 4,606,117 | +0.02(+0.97%) |
Aug 16, 2018 | 2.652 | 2.677 | 2.571 | 2.577 | 2,610,924 | -0.04(-1.67%) |
Aug 15, 2018 | 2.615 | 2.690 | 2.577 | 2.621 | 1,422,163 | -0.03(-1.18%) |
Aug 14, 2018 | 2.671 | 2.684 | 2.615 | 2.652 | 1,225,950 | -0.04(-1.39%) |
Aug 13, 2018 | 2.677 | 2.712 | 2.646 | 2.690 | 807,708 | -0.01(-0.46%) |
Aug 10, 2018 | 2.715 | 2.758 | 2.684 | 2.702 | 652,957 | -0.02(-0.92%) |
Aug 09, 2018 | 2.815 | 2.827 | 2.715 | 2.727 | 671,594 | -0.07(-2.46%) |
Aug 08, 2018 | 2.715 | 2.871 | 2.715 | 2.796 | 2,086,435 | +0.02(+0.67%) |
Aug 07, 2018 | 2.783 | 2.821 | 2.733 | 2.777 | 1,619,744 | +0.04(+1.37%) |
Aug 06, 2018 | 2.796 | 2.833 | 2.702 | 2.740 | 937,971 | -0.06(-2.01%) |
Aug 03, 2018 | 2.715 | 2.802 | 2.712 | 2.796 | 1,442,916 | +0.07(+2.52%) |
Aug 02, 2018 | 2.652 | 2.790 | 2.627 | 2.727 | 948,681 | +0.07(+2.82%) |
Aug 01, 2018 | 2.640 | 2.671 | 2.627 | 2.652 | 1,369,198 | +0.00(+0.00%) |
Jul 31, 2018 | 2.709 | 2.733 | 2.652 | 2.652 | 1,306,750 | -0.04(-1.62%) |
Jul 30, 2018 | 2.740 | 2.740 | 2.687 | 2.696 | 557,552 | -0.04(-1.59%) |
Jul 27, 2018 | 2.696 | 2.758 | 2.696 | 2.740 | 1,040,246 | -0.01(-0.23%) |
Jul 26, 2018 | 2.652 | 2.752 | 2.652 | 2.746 | 663,559 | +0.08(+3.04%) |
Jul 25, 2018 | 2.665 | 2.696 | 2.646 | 2.665 | 1,297,112 | -0.01(-0.23%) |
Jul 24, 2018 | 2.690 | 2.727 | 2.646 | 2.671 | 1,064,960 | -0.09(-3.39%) |
Jul 23, 2018 | 2.827 | 2.858 | 2.758 | 2.765 | 587,157 | -0.05(-1.77%) |
Jul 20, 2018 | 2.890 | 2.890 | 2.796 | 2.815 | 636,375 | -0.07(-2.59%) |
Jul 19, 2018 | 2.896 | 2.958 | 2.883 | 2.890 | 475,846 | +0.01(+0.22%) |
Jul 18, 2018 | 2.802 | 2.914 | 2.790 | 2.883 | 908,635 | +0.08(+2.90%) |
Jul 17, 2018 | 2.852 | 2.871 | 2.796 | 2.802 | 916,861 | -0.05(-1.75%) |
Jul 16, 2018 | 2.883 | 2.883 | 2.777 | 2.852 | 1,018,679 | -0.06(-1.93%) |
Jul 13, 2018 | 2.964 | 2.964 | 2.902 | 2.908 | 427,705 | -0.04(-1.27%) |
Jul 12, 2018 | 2.996 | 2.996 | 2.893 | 2.946 | 762,422 | -0.04(-1.26%) |
Jul 11, 2018 | 3.033 | 3.033 | 2.983 | 2.983 | 923,580 | -0.07(-2.25%) |
Jul 10, 2018 | 2.952 | 3.058 | 2.952 | 3.052 | 1,735,584 | +0.10(+3.38%) |
Jul 09, 2018 | 3.027 | 3.027 | 2.911 | 2.952 | 915,011 | -0.05(-1.66%) |
Jul 06, 2018 | 3.014 | 3.027 | 2.952 | 3.002 | 975,318 | +0.00(+0.00%) |
Jul 05, 2018 | 3.014 | 3.058 | 2.977 | 3.002 | 1,191,435 | +0.01(+0.21%) |
Jul 03, 2018 | 2.996 | 2.996 | 2.996 | 0 | +0.06(+2.13%) | |
Jul 02, 2018 | 2.908 | 2.946 | 2.874 | 2.933 | 1,211,434 | +0.01(+0.21%) |
Jun 29, 2018 | 2.946 | 2.902 | 2.927 | 862,921 | +0.00(+0.00%) | |
Jun 28, 2018 | 2.958 | 2.958 | 2.902 | 2.927 | 1,195,372 | -0.02(-0.64%) |
Jun 27, 2018 | 2.946 | 3.027 | 2.927 | 2.946 | 1,143,306 | +0.00(+0.00%) |
Jun 26, 2018 | 2.858 | 2.958 | 2.827 | 2.946 | 2,136,199 | +0.07(+2.61%) |
Jun 25, 2018 | 3.052 | 3.055 | 2.808 | 2.871 | 3,098,410 | -0.18(-5.93%) |
Jun 22, 2018 | 2.952 | 3.111 | 2.946 | 3.052 | 3,149,072 | +0.11(+3.82%) |
Jun 21, 2018 | 2.946 | 3.002 | 2.927 | 2.939 | 2,615,927 | -0.01(-0.21%) |
Jun 20, 2018 | 2.840 | 2.958 | 2.833 | 2.946 | 3,569,747 | +0.11(+3.96%) |
Jun 19, 2018 | 2.740 | 2.861 | 2.733 | 2.833 | 2,403,429 | +0.09(+3.18%) |
Jun 18, 2018 | 2.684 | 2.771 | 2.652 | 2.746 | 5,292,011 | +0.20(+7.84%) |
Jun 15, 2018 | 2.652 | 2.518 | 2.546 | 2,036,714 | -0.11(-4.00%) | |
Jun 14, 2018 | 2.609 | 2.652 | 2.590 | 2.652 | 853,097 | +0.05(+1.92%) |
Jun 13, 2018 | 2.596 | 2.615 | 2.559 | 2.602 | 784,377 | +0.01(+0.48%) |
Jun 12, 2018 | 2.659 | 2.665 | 2.553 | 2.590 | 822,550 | -0.08(-3.04%) |
Jun 11, 2018 | 2.671 | 2.696 | 2.646 | 2.671 | 1,152,823 | -0.01(-0.47%) |
Jun 08, 2018 | 2.677 | 2.712 | 2.646 | 2.684 | 1,267,691 | +0.01(+0.23%) |
Jun 07, 2018 | 2.671 | 2.718 | 2.646 | 2.677 | 1,065,322 | +0.01(+0.47%) |
Jun 06, 2018 | 2.646 | 2.665 | 1,229,639 | +0.01(+0.23%) | ||
Jun 05, 2018 | 2.634 | 2.659 | 2.615 | 2.659 | 1,826,033 | +0.01(+0.47%) |
Jun 04, 2018 | 2.627 | 2.721 | 2.615 | 2.646 | 2,767,977 | +0.04(+1.68%) |
Jun 01, 2018 | 2.590 | 2.727 | 2.559 | 2.602 | 1,996,649 | +0.02(+0.72%) |
May 31, 2018 | 2.577 | 2.621 | 2.534 | 2.584 | 2,424,641 | +0.01(+0.49%) |
May 30, 2018 | 2.496 | 2.621 | 2.490 | 2.571 | 1,901,996 | +0.08(+3.26%) |
May 29, 2018 | 2.440 | 2.521 | 2.434 | 2.490 | 2,053,348 | +0.06(+2.31%) |
May 25, 2018 | 2.434 | 2.434 | 2.434 | 0 | +0.09(+4.00%) | |
May 24, 2018 | 2.328 | 2.365 | 2.322 | 2.340 | 645,119 | +0.00(+0.00%) |
May 23, 2018 | 2.340 | 2.359 | 2.322 | 2.340 | 868,244 | -0.01(-0.27%) |
May 22, 2018 | 2.347 | 2.372 | 2.340 | 2.347 | 375,965 | +0.00(+0.00%) |
May 21, 2018 | 2.322 | 2.359 | 2.315 | 2.347 | 703,233 | +0.02(+1.08%) |
May 18, 2018 | 2.340 | 2.365 | 2.315 | 2.322 | 543,778 | +0.00(+0.00%) |
May 17, 2018 | 2.334 | 2.359 | 2.309 | 2.322 | 530,006 | -0.02(-0.80%) |
May 16, 2018 | 2.328 | 2.353 | 2.328 | 2.340 | 560,506 | +0.02(+1.07%) |
May 15, 2018 | 2.371 | 2.392 | 2.315 | 2.315 | 372,026 | -0.06(-2.36%) |
May 14, 2018 | 2.396 | 2.421 | 2.359 | 2.371 | 674,673 | -0.01(-0.26%) |
May 11, 2018 | 2.421 | 2.421 | 2.365 | 2.377 | 661,124 | -0.04(-1.54%) |
May 10, 2018 | 2.421 | 2.427 | 2.396 | 2.415 | 876,308 | +0.00(+0.00%) |
May 09, 2018 | 2.278 | 2.427 | 2.278 | 2.415 | 1,425,517 | +0.15(+6.58%) |
May 08, 2018 | 2.216 | 2.284 | 2.216 | 2.266 | 1,090,415 | +0.00(+0.00%) |
May 07, 2018 | 2.260 | 2.297 | 2.253 | 2.266 | 579,428 | +0.01(+0.55%) |
May 04, 2018 | 2.228 | 2.278 | 2.228 | 2.253 | 528,918 | +0.01(+0.55%) |
May 03, 2018 | 2.260 | 2.272 | 2.222 | 2.241 | 197,381 | -0.02(-0.82%) |
May 02, 2018 | 2.266 | 2.291 | 2.253 | 2.260 | 616,410 | -0.01(-0.27%) |