Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.340 | 1.370 | 1.290 | 1.370 | 9,898,355 | +0.04(+3.01%) |
Apr 29, 2019 | 1.360 | 1.360 | 1.320 | 1.330 | 5,379,764 | -0.03(-2.21%) |
Apr 26, 2019 | 1.300 | 1.370 | 1.280 | 1.360 | 5,354,100 | +0.06(+4.62%) |
Apr 25, 2019 | 1.320 | 1.345 | 1.280 | 1.300 | 4,698,740 | -0.02(-1.52%) |
Apr 24, 2019 | 1.310 | 1.350 | 1.285 | 1.320 | 7,999,499 | +0.02(+1.54%) |
Apr 23, 2019 | 1.310 | 1.315 | 1.260 | 1.300 | 4,873,695 | +0.00(+0.00%) |
Apr 22, 2019 | 1.270 | 1.320 | 1.260 | 1.300 | 7,742,132 | +0.03(+2.36%) |
Apr 18, 2019 | 1.300 | 1.330 | 1.250 | 1.270 | 5,834,300 | -0.05(-3.79%) |
Apr 17, 2019 | 1.270 | 1.370 | 1.240 | 1.320 | 13,073,412 | +0.07(+5.60%) |
Apr 16, 2019 | 1.240 | 1.260 | 1.200 | 1.250 | 6,040,199 | +0.01(+0.81%) |
Apr 15, 2019 | 1.270 | 1.270 | 1.240 | 1.240 | 4,368,188 | -0.01(-0.80%) |
Apr 12, 2019 | 1.260 | 1.290 | 1.240 | 1.250 | 6,389,400 | +0.01(+0.81%) |
Apr 11, 2019 | 1.270 | 1.280 | 1.230 | 1.240 | 10,432,353 | -0.02(-1.59%) |
Apr 10, 2019 | 1.330 | 1.330 | 1.210 | 1.260 | 15,657,302 | -0.05(-3.82%) |
Apr 09, 2019 | 1.430 | 1.440 | 1.310 | 1.310 | 10,907,030 | -0.13(-9.03%) |
Apr 08, 2019 | 1.460 | 1.470 | 1.400 | 1.440 | 8,112,344 | -0.02(-1.37%) |
Apr 05, 2019 | 1.460 | 1.510 | 1.460 | 1.460 | 7,859,800 | +0.01(+0.69%) |
Apr 04, 2019 | 1.410 | 1.460 | 1.400 | 1.450 | 4,739,031 | +0.04(+2.84%) |
Apr 03, 2019 | 1.460 | 1.470 | 1.390 | 1.410 | 5,647,506 | -0.04(-2.76%) |
Apr 02, 2019 | 1.460 | 1.480 | 1.420 | 1.450 | 4,439,372 | -0.02(-1.36%) |
Apr 01, 2019 | 1.450 | 1.490 | 1.410 | 1.470 | 9,284,176 | -0.02(-1.34%) |
Mar 29, 2019 | 1.480 | 1.500 | 1.410 | 1.490 | 11,646,900 | +0.02(+1.36%) |
Mar 28, 2019 | 1.500 | 1.540 | 1.470 | 1.470 | 5,810,072 | -0.02(-1.34%) |
Mar 27, 2019 | 1.540 | 1.590 | 1.490 | 1.490 | 8,152,585 | -0.03(-1.97%) |
Mar 26, 2019 | 1.540 | 1.580 | 1.510 | 1.520 | 5,848,874 | +0.00(+0.00%) |
Mar 25, 2019 | 1.530 | 1.570 | 1.490 | 1.520 | 7,581,792 | +0.00(+0.00%) |
Mar 22, 2019 | 1.650 | 1.660 | 1.500 | 1.520 | 14,397,500 | -0.13(-7.88%) |
Mar 21, 2019 | 1.650 | 1.700 | 1.635 | 1.650 | 7,054,216 | +0.01(+0.61%) |
Mar 20, 2019 | 1.690 | 1.720 | 1.630 | 1.640 | 4,492,597 | -0.06(-3.53%) |
Mar 19, 2019 | 1.700 | 1.710 | 1.670 | 1.700 | 4,847,171 | +0.01(+0.59%) |
Mar 18, 2019 | 1.720 | 1.760 | 1.650 | 1.690 | 7,526,378 | -0.01(-0.59%) |
Mar 15, 2019 | 1.840 | 1.841 | 1.690 | 1.700 | 25,788,998 | -0.15(-8.11%) |
Mar 14, 2019 | 1.830 | 1.860 | 1.780 | 1.850 | 10,060,530 | +0.00(+0.00%) |
Mar 13, 2019 | 1.810 | 1.850 | 1.780 | 1.850 | 9,710,786 | +0.02(+1.09%) |
Mar 12, 2019 | 1.830 | 1.910 | 1.770 | 1.830 | 15,297,409 | +0.02(+1.10%) |
Mar 11, 2019 | 1.620 | 1.830 | 1.620 | 1.810 | 13,093,427 | +0.17(+10.37%) |
Mar 08, 2019 | 1.620 | 1.650 | 1.580 | 1.640 | 7,746,100 | +0.00(+0.00%) |
Mar 07, 2019 | 1.660 | 1.660 | 1.590 | 1.640 | 9,467,505 | -0.01(-0.61%) |
Mar 06, 2019 | 1.650 | 1.720 | 1.620 | 1.650 | 13,014,862 | -0.03(-1.79%) |
Mar 05, 2019 | 1.610 | 1.710 | 1.570 | 1.680 | 18,350,896 | +0.11(+7.01%) |
Mar 04, 2019 | 1.530 | 1.640 | 1.500 | 1.570 | 17,461,400 | +0.03(+1.95%) |
Mar 01, 2019 | 1.580 | 1.610 | 1.450 | 1.540 | 18,041,500 | +0.02(+1.32%) |
Feb 28, 2019 | 1.470 | 1.630 | 1.455 | 1.520 | 63,324,664 | +0.28(+22.58%) |
Feb 27, 2019 | 1.240 | 1.330 | 1.220 | 1.240 | 18,001,740 | -0.01(-0.80%) |
Feb 26, 2019 | 1.220 | 1.260 | 1.200 | 1.250 | 4,652,916 | +0.03(+2.46%) |
Feb 25, 2019 | 1.230 | 1.240 | 1.200 | 1.220 | 6,414,582 | -0.01(-0.81%) |
Feb 22, 2019 | 1.220 | 1.270 | 1.205 | 1.230 | 6,454,400 | +0.02(+1.65%) |
Feb 21, 2019 | 1.300 | 1.310 | 1.200 | 1.210 | 13,113,056 | -0.09(-6.92%) |
Feb 20, 2019 | 1.330 | 1.350 | 1.280 | 1.300 | 9,586,379 | -0.03(-2.26%) |
Feb 19, 2019 | 1.320 | 1.330 | 1.270 | 1.330 | 6,407,575 | +0.03(+2.31%) |
Feb 15, 2019 | 1.390 | 1.400 | 1.300 | 1.300 | 9,061,100 | -0.08(-5.80%) |
Feb 14, 2019 | 1.350 | 1.390 | 1.310 | 1.380 | 6,552,283 | +0.01(+0.73%) |
Feb 13, 2019 | 1.290 | 1.380 | 1.290 | 1.370 | 11,360,966 | +0.07(+5.38%) |
Feb 12, 2019 | 1.280 | 1.320 | 1.270 | 1.300 | 6,626,790 | +0.04(+3.17%) |
Feb 11, 2019 | 1.290 | 1.300 | 1.250 | 1.260 | 5,193,172 | -0.01(-0.79%) |
Feb 08, 2019 | 1.340 | 1.360 | 1.270 | 1.270 | 5,386,500 | -0.06(-4.51%) |
Feb 07, 2019 | 1.320 | 1.370 | 1.300 | 1.330 | 8,536,100 | +0.01(+0.76%) |
Feb 06, 2019 | 1.350 | 1.360 | 1.290 | 1.320 | 6,920,186 | -0.03(-2.22%) |
Feb 05, 2019 | 1.340 | 1.400 | 1.320 | 1.350 | 7,787,159 | +0.01(+0.75%) |
Feb 04, 2019 | 1.320 | 1.340 | 1.290 | 1.340 | 3,996,952 | +0.02(+1.52%) |
Feb 01, 2019 | 1.320 | 1.350 | 1.270 | 1.320 | 6,030,800 | +0.00(+0.00%) |
Jan 31, 2019 | 1.280 | 1.320 | 1.270 | 1.320 | 3,231,729 | +0.05(+3.94%) |
Jan 30, 2019 | 1.300 | 1.310 | 1.260 | 1.270 | 3,592,089 | -0.02(-1.55%) |
Jan 29, 2019 | 1.300 | 1.320 | 1.230 | 1.290 | 6,338,545 | -0.03(-2.27%) |
Jan 28, 2019 | 1.340 | 1.350 | 1.290 | 1.320 | 4,686,527 | -0.03(-2.22%) |
Jan 25, 2019 | 1.280 | 1.350 | 1.270 | 1.350 | 5,844,900 | +0.07(+5.47%) |
Jan 24, 2019 | 1.260 | 1.280 | 1.230 | 1.280 | 4,017,749 | +0.02(+1.59%) |
Jan 23, 2019 | 1.230 | 1.280 | 1.190 | 1.260 | 7,397,575 | +0.05(+4.13%) |
Jan 22, 2019 | 1.300 | 1.320 | 1.200 | 1.210 | 8,547,567 | -0.11(-8.33%) |
Jan 18, 2019 | 1.340 | 1.350 | 1.320 | 1.320 | 4,627,600 | -0.03(-2.22%) |
Jan 17, 2019 | 1.310 | 1.360 | 1.300 | 1.350 | 6,041,136 | +0.05(+3.85%) |
Jan 16, 2019 | 1.320 | 1.360 | 1.280 | 1.300 | 8,883,920 | -0.02(-1.52%) |
Jan 15, 2019 | 1.330 | 1.330 | 1.280 | 1.320 | 3,793,649 | +0.02(+1.54%) |
Jan 14, 2019 | 1.330 | 1.350 | 1.300 | 1.300 | 5,349,906 | -0.02(-1.52%) |
Jan 11, 2019 | 1.280 | 1.340 | 1.250 | 1.320 | 7,694,100 | +0.04(+3.13%) |
Jan 10, 2019 | 1.280 | 1.300 | 1.220 | 1.280 | 11,178,865 | -0.06(-4.48%) |
Jan 09, 2019 | 1.230 | 1.360 | 1.230 | 1.340 | 12,887,540 | +0.13(+10.74%) |
Jan 08, 2019 | 1.310 | 1.410 | 1.200 | 1.210 | 28,290,268 | -0.07(-5.47%) |
Jan 07, 2019 | 1.110 | 1.300 | 1.100 | 1.280 | 17,331,938 | +0.18(+16.36%) |
Jan 04, 2019 | 1.080 | 1.110 | 1.070 | 1.100 | 8,696,900 | +0.04(+3.77%) |
Jan 03, 2019 | 1.120 | 1.140 | 1.040 | 1.060 | 10,052,204 | -0.08(-7.02%) |
Jan 02, 2019 | 1.020 | 1.150 | 1.010 | 1.140 | 9,840,530 | +0.10(+9.62%) |
Dec 31, 2018 | 1.030 | 1.050 | 0.9800 | 1.040 | 15,815,900 | +0.01(+0.97%) |
Dec 28, 2018 | 0.9700 | 1.030 | 0.9500 | 1.030 | 8,977,900 | +0.06(+6.10%) |
Dec 27, 2018 | 1.020 | 1.030 | 0.9200 | 0.9708 | 12,054,170 | -0.08(-7.54%) |
Dec 26, 2018 | 1.050 | 1.080 | 0.9900 | 1.050 | 12,509,320 | +0.03(+2.94%) |
Dec 24, 2018 | 1.070 | 1.080 | 1.000 | 1.020 | 6,555,500 | -0.07(-6.42%) |
Dec 21, 2018 | 1.130 | 1.180 | 1.040 | 1.090 | 13,782,000 | -0.03(-2.68%) |
Dec 20, 2018 | 1.140 | 1.180 | 1.070 | 1.120 | 13,324,255 | -0.07(-5.88%) |
Dec 19, 2018 | 1.200 | 1.250 | 1.130 | 1.190 | 9,262,416 | -0.01(-0.83%) |
Dec 18, 2018 | 1.200 | 1.240 | 1.180 | 1.200 | 7,671,991 | +0.00(+0.00%) |
Dec 17, 2018 | 1.170 | 1.260 | 1.150 | 1.200 | 11,716,316 | +0.00(+0.00%) |
Dec 14, 2018 | 1.270 | 1.300 | 1.170 | 1.200 | 7,317,600 | -0.07(-5.51%) |
Dec 13, 2018 | 1.380 | 1.390 | 1.260 | 1.270 | 9,301,787 | -0.11(-7.97%) |
Dec 12, 2018 | 1.380 | 1.420 | 1.370 | 1.380 | 6,307,530 | +0.00(+0.00%) |
Dec 11, 2018 | 1.370 | 1.420 | 1.350 | 1.380 | 5,235,374 | +0.02(+1.47%) |
Dec 10, 2018 | 1.390 | 1.400 | 1.330 | 1.360 | 5,129,284 | -0.03(-2.16%) |
Dec 07, 2018 | 1.380 | 1.420 | 1.370 | 1.390 | 5,134,300 | +0.00(+0.00%) |
Dec 06, 2018 | 1.330 | 1.400 | 1.310 | 1.390 | 7,713,858 | +0.03(+2.21%) |
Dec 04, 2018 | 1.420 | 1.440 | 1.350 | 1.360 | 7,413,000 | -0.08(-5.56%) |
Dec 03, 2018 | 1.450 | 1.460 | 1.420 | 1.440 | 9,511,536 | +0.01(+0.70%) |
Nov 30, 2018 | 1.430 | 1.440 | 1.410 | 1.430 | 6,259,900 | +0.00(+0.00%) |
Nov 29, 2018 | 1.470 | 1.470 | 1.400 | 1.430 | 6,637,454 | -0.05(-3.38%) |
Nov 28, 2018 | 1.470 | 1.480 | 1.400 | 1.480 | 8,610,269 | +0.04(+2.78%) |
Nov 27, 2018 | 1.360 | 1.480 | 1.350 | 1.440 | 12,036,223 | +0.06(+4.35%) |
Nov 26, 2018 | 1.350 | 1.390 | 1.320 | 1.380 | 7,512,130 | +0.07(+5.34%) |
Nov 23, 2018 | 1.300 | 1.350 | 1.260 | 1.310 | 4,382,500 | -0.01(-0.76%) |
Nov 21, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.03(+2.33%) | |
Nov 20, 2018 | 1.240 | 1.320 | 1.170 | 1.290 | 17,133,432 | +0.02(+1.57%) |
Nov 19, 2018 | 1.340 | 1.350 | 1.180 | 1.270 | 12,505,440 | -0.02(-1.55%) |
Nov 16, 2018 | 1.290 | 1.440 | 1.260 | 1.290 | 24,860,500 | -0.07(-5.15%) |
Nov 15, 2018 | 1.090 | 1.430 | 1.040 | 1.360 | 39,509,304 | +0.14(+11.48%) |
Nov 14, 2018 | 1.300 | 1.310 | 1.220 | 1.220 | 19,934,924 | -0.06(-4.69%) |
Nov 13, 2018 | 1.300 | 1.320 | 1.260 | 1.280 | 10,334,055 | +0.00(+0.00%) |
Nov 12, 2018 | 1.350 | 1.370 | 1.260 | 1.280 | 11,101,920 | -0.06(-4.48%) |
Nov 09, 2018 | 1.450 | 1.450 | 1.330 | 1.340 | 15,190,800 | -0.11(-7.59%) |
Nov 08, 2018 | 1.490 | 1.510 | 1.430 | 1.450 | 9,232,236 | -0.06(-3.97%) |
Nov 07, 2018 | 1.550 | 1.550 | 1.440 | 1.510 | 12,434,210 | -0.04(-2.58%) |
Nov 06, 2018 | 1.560 | 1.580 | 1.510 | 1.550 | 8,292,625 | -0.02(-1.27%) |
Nov 05, 2018 | 1.560 | 1.580 | 1.510 | 1.570 | 7,699,681 | +0.01(+0.64%) |
Nov 02, 2018 | 1.500 | 1.590 | 1.490 | 1.560 | 13,052,000 | +0.07(+4.70%) |
Nov 01, 2018 | 1.460 | 1.510 | 1.440 | 1.490 | 13,051,088 | +0.02(+1.36%) |
Oct 31, 2018 | 1.430 | 1.470 | 1.380 | 1.470 | 15,974,512 | +0.07(+5.00%) |
Oct 30, 2018 | 1.390 | 1.500 | 1.380 | 1.400 | 16,020,080 | +0.04(+2.94%) |
Oct 29, 2018 | 1.400 | 1.490 | 1.340 | 1.360 | 19,745,342 | -0.02(-1.45%) |
Oct 26, 2018 | 1.410 | 1.410 | 1.310 | 1.380 | 15,686,400 | -0.05(-3.50%) |
Oct 25, 2018 | 1.440 | 1.460 | 1.400 | 1.430 | 10,251,206 | +0.00(+0.00%) |
Oct 24, 2018 | 1.450 | 1.480 | 1.410 | 1.430 | 11,281,019 | -0.02(-1.38%) |
Oct 23, 2018 | 1.480 | 1.480 | 1.380 | 1.450 | 18,012,272 | -0.06(-3.97%) |
Oct 22, 2018 | 1.520 | 1.530 | 1.440 | 1.510 | 13,607,905 | -0.01(-0.66%) |
Oct 19, 2018 | 1.480 | 1.530 | 1.420 | 1.520 | 12,628,200 | +0.03(+2.01%) |
Oct 18, 2018 | 1.540 | 1.540 | 1.430 | 1.490 | 21,913,050 | -0.04(-2.61%) |
Oct 17, 2018 | 1.560 | 1.570 | 1.520 | 1.530 | 8,187,591 | -0.03(-1.92%) |
Oct 16, 2018 | 1.670 | 1.680 | 1.510 | 1.560 | 29,472,492 | -0.12(-7.14%) |
Oct 15, 2018 | 1.740 | 1.740 | 1.660 | 1.680 | 9,688,511 | -0.08(-4.55%) |
Oct 12, 2018 | 1.850 | 1.890 | 1.620 | 1.760 | 21,926,100 | -0.05(-2.76%) |
Oct 11, 2018 | 1.790 | 1.960 | 1.790 | 1.810 | 20,505,748 | +0.03(+1.69%) |
Oct 10, 2018 | 1.690 | 1.940 | 1.670 | 1.780 | 30,099,672 | +0.11(+6.59%) |
Oct 09, 2018 | 1.660 | 1.700 | 1.630 | 1.670 | 7,314,022 | +0.01(+0.60%) |
Oct 08, 2018 | 1.640 | 1.670 | 1.590 | 1.660 | 8,720,632 | +0.04(+2.47%) |
Oct 05, 2018 | 1.640 | 1.660 | 1.580 | 1.620 | 15,706,500 | -0.01(-0.61%) |
Oct 04, 2018 | 1.670 | 1.710 | 1.630 | 1.630 | 14,581,500 | +0.01(+0.62%) |
Oct 03, 2018 | 1.680 | 1.780 | 1.570 | 1.620 | 27,948,522 | +0.06(+3.85%) |
Oct 02, 2018 | 1.690 | 1.710 | 1.550 | 1.560 | 18,237,032 | -0.14(-8.24%) |
Oct 01, 2018 | 1.670 | 1.710 | 1.670 | 1.700 | 6,751,845 | +0.04(+2.41%) |
Sep 28, 2018 | 1.670 | 1.700 | 1.550 | 1.660 | 24,361,000 | -0.07(-4.05%) |
Sep 27, 2018 | 1.920 | 1.920 | 1.720 | 1.730 | 14,080,723 | -0.17(-8.95%) |
Sep 26, 2018 | 1.910 | 1.970 | 1.880 | 1.900 | 9,053,678 | -0.01(-0.52%) |
Sep 25, 2018 | 1.940 | 1.990 | 1.880 | 1.910 | 8,835,887 | -0.05(-2.55%) |
Sep 24, 2018 | 2.000 | 2.000 | 1.900 | 1.960 | 11,550,686 | -0.06(-2.97%) |
Sep 21, 2018 | 1.990 | 2.050 | 1.955 | 2.020 | 20,698,702 | +0.02(+1.00%) |
Sep 20, 2018 | 2.010 | 2.020 | 1.930 | 2.000 | 9,637,834 | +0.00(+0.00%) |
Sep 19, 2018 | 1.870 | 2.010 | 1.850 | 2.000 | 17,008,776 | +0.13(+6.95%) |
Sep 18, 2018 | 1.900 | 1.930 | 1.860 | 1.870 | 7,585,428 | -0.03(-1.58%) |
Sep 17, 2018 | 1.850 | 1.950 | 1.830 | 1.900 | 10,189,776 | +0.01(+0.53%) |
Sep 14, 2018 | 1.830 | 1.890 | 1.810 | 1.890 | 9,934,400 | +0.04(+2.16%) |
Sep 13, 2018 | 1.850 | 1.860 | 1.790 | 1.850 | 11,903,659 | +0.02(+1.09%) |
Sep 12, 2018 | 1.820 | 1.850 | 1.790 | 1.830 | 10,084,378 | -0.01(-0.54%) |
Sep 11, 2018 | 1.760 | 1.850 | 1.730 | 1.840 | 11,031,263 | +0.08(+4.55%) |
Sep 10, 2018 | 1.770 | 1.770 | 1.730 | 1.760 | 7,617,050 | +0.00(+0.00%) |
Sep 07, 2018 | 1.710 | 1.770 | 1.710 | 1.760 | 8,689,500 | +0.05(+2.92%) |
Sep 06, 2018 | 1.760 | 1.760 | 1.710 | 1.710 | 8,610,433 | -0.03(-1.72%) |
Sep 05, 2018 | 1.760 | 1.770 | 1.700 | 1.740 | 12,246,915 | -0.02(-1.14%) |
Sep 04, 2018 | 1.760 | 1.770 | 1.725 | 1.760 | 6,774,231 | -0.01(-0.56%) |
Aug 31, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.03(+1.72%) | |
Aug 30, 2018 | 1.720 | 1.770 | 1.710 | 1.740 | 9,567,042 | +0.01(+0.58%) |
Aug 29, 2018 | 1.800 | 1.800 | 1.705 | 1.730 | 10,540,885 | -0.04(-2.26%) |
Aug 28, 2018 | 1.750 | 1.810 | 1.720 | 1.770 | 11,902,563 | +0.05(+2.91%) |
Aug 27, 2018 | 1.840 | 1.870 | 1.710 | 1.720 | 16,078,044 | -0.11(-6.01%) |
Aug 24, 2018 | 1.780 | 1.840 | 1.770 | 1.830 | 10,368,300 | +0.05(+2.81%) |
Aug 23, 2018 | 1.800 | 1.800 | 1.770 | 1.780 | 9,518,604 | -0.01(-0.56%) |
Aug 22, 2018 | 1.740 | 1.840 | 1.690 | 1.790 | 18,230,496 | +0.07(+4.07%) |
Aug 21, 2018 | 1.670 | 1.750 | 1.650 | 1.720 | 12,510,209 | +0.05(+2.99%) |
Aug 20, 2018 | 1.720 | 1.750 | 1.610 | 1.670 | 18,367,980 | -0.12(-6.70%) |
Aug 17, 2018 | 1.710 | 1.820 | 1.600 | 1.790 | 46,450,000 | +0.03(+1.70%) |
Aug 16, 2018 | 1.950 | 1.960 | 1.750 | 1.760 | 83,764,056 | -0.65(-26.97%) |
Aug 15, 2018 | 2.560 | 2.580 | 2.350 | 2.410 | 29,230,392 | -0.23(-8.71%) |
Aug 14, 2018 | 2.490 | 2.650 | 2.460 | 2.640 | 17,972,604 | +0.18(+7.32%) |
Aug 13, 2018 | 2.450 | 2.520 | 2.410 | 2.460 | 12,275,759 | +0.04(+1.65%) |
Aug 10, 2018 | 2.430 | 2.470 | 2.380 | 2.420 | 9,403,600 | -0.01(-0.41%) |
Aug 09, 2018 | 2.390 | 2.460 | 2.360 | 2.430 | 12,716,538 | +0.05(+2.10%) |
Aug 08, 2018 | 2.390 | 2.420 | 2.340 | 2.380 | 10,764,306 | -0.02(-0.83%) |
Aug 07, 2018 | 2.360 | 2.450 | 2.330 | 2.400 | 15,575,866 | +0.04(+1.69%) |
Aug 06, 2018 | 2.390 | 2.390 | 2.310 | 2.360 | 10,421,670 | -0.02(-0.84%) |
Aug 03, 2018 | 2.370 | 2.410 | 2.340 | 2.380 | 8,770,500 | +0.01(+0.42%) |
Aug 02, 2018 | 2.440 | 2.450 | 2.340 | 2.370 | 11,605,019 | -0.07(-2.87%) |
Aug 01, 2018 | 2.450 | 2.460 | 2.410 | 2.440 | 4,793,020 | -0.01(-0.41%) |
Jul 31, 2018 | 2.450 | 2.470 | 2.430 | 2.450 | 6,381,687 | -0.01(-0.41%) |
Jul 30, 2018 | 2.390 | 2.465 | 2.380 | 2.460 | 10,132,465 | +0.07(+2.93%) |
Jul 27, 2018 | 2.430 | 2.470 | 2.310 | 2.390 | 18,320,700 | -0.04(-1.65%) |
Jul 26, 2018 | 2.400 | 2.480 | 2.390 | 2.430 | 9,901,464 | +0.02(+0.83%) |
Jul 25, 2018 | 2.420 | 2.420 | 2.360 | 2.410 | 14,034,607 | +0.00(+0.00%) |
Jul 24, 2018 | 2.450 | 2.450 | 2.410 | 2.410 | 15,567,896 | -0.04(-1.63%) |
Jul 23, 2018 | 2.470 | 2.500 | 2.400 | 2.450 | 19,143,064 | -0.05(-2.00%) |
Jul 20, 2018 | 2.570 | 2.615 | 2.470 | 2.500 | 12,464,984 | -0.06(-2.34%) |
Jul 19, 2018 | 2.430 | 2.659 | 2.430 | 2.560 | 29,465,528 | +0.11(+4.49%) |
Jul 18, 2018 | 2.390 | 2.480 | 2.370 | 2.450 | 9,746,876 | +0.07(+2.94%) |
Jul 17, 2018 | 2.390 | 2.430 | 2.360 | 2.380 | 7,732,113 | -0.03(-1.24%) |
Jul 16, 2018 | 2.380 | 2.420 | 2.360 | 2.410 | 5,334,410 | +0.03(+1.26%) |
Jul 13, 2018 | 2.390 | 2.410 | 2.360 | 2.380 | 7,399,912 | -0.01(-0.42%) |
Jul 12, 2018 | 2.370 | 2.400 | 2.330 | 2.390 | 10,746,944 | +0.02(+0.84%) |
Jul 11, 2018 | 2.390 | 2.400 | 2.330 | 2.370 | 9,402,173 | -0.03(-1.25%) |
Jul 10, 2018 | 2.390 | 2.460 | 2.350 | 2.400 | 7,479,287 | +0.00(+0.00%) |
Jul 09, 2018 | 2.450 | 2.458 | 2.380 | 2.400 | 7,344,543 | -0.04(-1.64%) |
Jul 06, 2018 | 2.400 | 2.460 | 2.390 | 2.440 | 7,164,943 | +0.05(+2.09%) |
Jul 05, 2018 | 2.350 | 2.400 | 2.340 | 2.390 | 5,432,076 | +0.05(+2.14%) |
Jul 03, 2018 | 2.340 | 2.340 | 2.340 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.340 | 2.360 | 2.310 | 2.340 | 7,027,368 | +0.00(+0.00%) |
Jun 29, 2018 | 2.400 | 2.417 | 2.330 | 2.340 | 10,555,093 | -0.06(-2.50%) |
Jun 28, 2018 | 2.420 | 2.440 | 2.350 | 2.400 | 9,181,100 | -0.01(-0.41%) |
Jun 27, 2018 | 2.570 | 2.570 | 2.390 | 2.410 | 21,283,352 | -0.14(-5.49%) |
Jun 26, 2018 | 2.460 | 2.580 | 2.430 | 2.550 | 17,513,364 | +0.11(+4.51%) |
Jun 25, 2018 | 2.610 | 2.620 | 2.390 | 2.440 | 23,246,240 | -0.18(-6.87%) |
Jun 22, 2018 | 2.800 | 2.800 | 2.520 | 2.620 | 25,909,444 | -0.14(-5.07%) |
Jun 21, 2018 | 2.780 | 2.830 | 2.740 | 2.760 | 6,057,361 | +0.00(+0.00%) |
Jun 20, 2018 | 2.820 | 2.830 | 2.750 | 2.760 | 7,910,350 | -0.03(-1.08%) |
Jun 19, 2018 | 2.830 | 2.680 | 2.790 | 13,301,773 | +0.03(+1.09%) | |
Jun 18, 2018 | 2.710 | 2.810 | 2.700 | 2.760 | 10,208,608 | +0.03(+1.10%) |
Jun 15, 2018 | 2.750 | 2.700 | 2.730 | 16,431,837 | +0.03(+1.11%) | |
Jun 14, 2018 | 2.820 | 2.830 | 2.650 | 2.700 | 26,387,308 | -0.08(-2.88%) |
Jun 13, 2018 | 3.020 | 3.050 | 2.740 | 2.780 | 19,899,964 | -0.23(-7.64%) |
Jun 12, 2018 | 2.970 | 3.160 | 2.860 | 3.010 | 35,879,408 | +0.06(+2.03%) |
Jun 11, 2018 | 2.830 | 2.990 | 2.810 | 2.950 | 17,692,170 | +0.13(+4.61%) |
Jun 08, 2018 | 2.750 | 2.840 | 2.720 | 2.820 | 12,400,337 | +0.06(+2.17%) |
Jun 07, 2018 | 2.700 | 2.780 | 2.660 | 2.760 | 17,158,100 | +0.06(+2.22%) |
Jun 06, 2018 | 2.720 | 2.700 | 25,094,472 | +0.15(+5.88%) | ||
Jun 05, 2018 | 2.450 | 2.580 | 2.420 | 2.550 | 19,596,904 | +0.10(+4.08%) |
Jun 04, 2018 | 2.390 | 2.450 | 2.360 | 2.450 | 12,697,093 | +0.09(+3.81%) |
Jun 01, 2018 | 2.400 | 2.455 | 2.360 | 2.360 | 14,551,915 | -0.06(-2.48%) |
May 31, 2018 | 2.420 | 2.460 | 2.370 | 2.420 | 12,404,764 | +0.01(+0.41%) |
May 30, 2018 | 2.400 | 2.440 | 2.350 | 2.410 | 12,295,736 | +0.04(+1.69%) |
May 29, 2018 | 2.280 | 2.390 | 2.260 | 2.370 | 18,440,402 | +0.07(+3.04%) |
May 25, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.04(-1.71%) | |
May 24, 2018 | 2.350 | 2.370 | 2.280 | 2.340 | 17,215,416 | -0.01(-0.43%) |
May 23, 2018 | 2.320 | 2.460 | 2.250 | 2.350 | 28,815,456 | +0.00(+0.00%) |
May 22, 2018 | 2.340 | 2.500 | 2.281 | 2.350 | 49,753,560 | -0.15(-6.00%) |
May 21, 2018 | 2.610 | 2.650 | 2.500 | 2.500 | 27,811,136 | -0.11(-4.21%) |
May 18, 2018 | 2.710 | 2.720 | 2.590 | 2.610 | 25,874,180 | -0.08(-2.97%) |
May 17, 2018 | 2.730 | 2.890 | 2.650 | 2.690 | 73,621,856 | -0.38(-12.38%) |
May 16, 2018 | 3.000 | 3.080 | 2.850 | 3.070 | 40,933,208 | +0.16(+5.50%) |
May 15, 2018 | 2.830 | 2.960 | 2.780 | 2.910 | 19,075,878 | +0.10(+3.56%) |
May 14, 2018 | 2.870 | 2.890 | 2.800 | 2.810 | 11,619,929 | -0.03(-1.06%) |
May 11, 2018 | 2.880 | 2.905 | 2.765 | 2.840 | 15,130,417 | -0.02(-0.70%) |
May 10, 2018 | 2.900 | 2.910 | 2.750 | 2.860 | 11,871,278 | -0.02(-0.69%) |
May 09, 2018 | 2.770 | 2.980 | 2.750 | 2.880 | 26,048,912 | +0.11(+3.97%) |
May 08, 2018 | 2.770 | 2.870 | 2.700 | 2.770 | 24,297,838 | -0.02(-0.72%) |
May 07, 2018 | 2.920 | 2.930 | 2.750 | 2.790 | 21,334,566 | -0.10(-3.46%) |
May 04, 2018 | 2.990 | 3.020 | 2.890 | 2.890 | 14,613,800 | -0.13(-4.30%) |
May 03, 2018 | 3.020 | 3.030 | 2.940 | 3.020 | 9,305,973 | -0.02(-0.66%) |
May 02, 2018 | 2.930 | 3.070 | 2.910 | 3.040 | 10,241,236 | +0.11(+3.75%) |