Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.522 | 2.591 | 2.473 | 2.502 | 881,231 | -0.08(-3.04%) |
May 30, 2019 | 2.728 | 2.758 | 2.542 | 2.581 | 949,758 | -0.15(-5.40%) |
May 29, 2019 | 2.748 | 2.777 | 2.655 | 2.728 | 900,062 | -0.06(-2.11%) |
May 28, 2019 | 2.807 | 2.846 | 2.748 | 2.787 | 722,990 | -0.02(-0.70%) |
May 24, 2019 | 2.915 | 2.920 | 2.797 | 2.807 | 822,333 | -0.10(-3.38%) |
May 23, 2019 | 2.826 | 2.924 | 2.787 | 2.905 | 1,173,300 | +0.06(+2.07%) |
May 22, 2019 | 2.915 | 2.964 | 2.817 | 2.846 | 3,080,285 | -0.08(-2.68%) |
May 21, 2019 | 2.866 | 2.924 | 2.816 | 2.924 | 683,800 | +0.08(+2.76%) |
May 20, 2019 | 2.866 | 2.924 | 2.787 | 2.846 | 904,194 | -0.05(-1.69%) |
May 17, 2019 | 2.866 | 2.934 | 2.826 | 2.895 | 993,830 | +0.00(+0.00%) |
May 16, 2019 | 2.934 | 2.934 | 2.866 | 2.895 | 929,786 | -0.02(-0.67%) |
May 15, 2019 | 2.885 | 2.915 | 2.809 | 2.915 | 782,462 | +0.04(+1.37%) |
May 14, 2019 | 2.944 | 2.944 | 2.836 | 2.875 | 956,372 | -0.04(-1.35%) |
May 13, 2019 | 2.758 | 2.944 | 2.699 | 2.915 | 1,518,481 | +0.11(+3.85%) |
May 10, 2019 | 2.866 | 2.944 | 2.748 | 2.807 | 2,754,051 | -0.02(-0.69%) |
May 09, 2019 | 2.718 | 2.875 | 2.620 | 2.826 | 2,521,701 | +0.22(+8.27%) |
May 08, 2019 | 2.601 | 2.650 | 2.542 | 2.610 | 491,463 | +0.02(+0.76%) |
May 07, 2019 | 2.601 | 2.659 | 2.552 | 2.591 | 327,256 | -0.06(-2.22%) |
May 06, 2019 | 2.620 | 2.659 | 2.581 | 2.650 | 526,947 | -0.01(-0.37%) |
May 03, 2019 | 2.571 | 2.664 | 2.571 | 2.659 | 727,260 | +0.10(+3.83%) |
May 02, 2019 | 2.473 | 2.571 | 2.453 | 2.561 | 797,106 | +0.08(+3.16%) |
May 01, 2019 | 2.522 | 2.552 | 2.473 | 2.483 | 667,886 | -0.04(-1.56%) |
Apr 30, 2019 | 2.620 | 2.659 | 2.483 | 2.522 | 754,942 | -0.09(-3.38%) |
Apr 29, 2019 | 2.620 | 2.679 | 2.601 | 2.610 | 558,305 | +0.00(+0.00%) |
Apr 26, 2019 | 2.542 | 2.610 | 2.522 | 2.610 | 526,823 | +0.06(+2.31%) |
Apr 25, 2019 | 2.571 | 2.599 | 2.522 | 2.552 | 516,754 | -0.03(-1.14%) |
Apr 24, 2019 | 2.552 | 2.620 | 2.483 | 2.581 | 835,666 | +0.03(+1.15%) |
Apr 23, 2019 | 2.483 | 2.591 | 2.473 | 2.552 | 778,615 | +0.06(+2.36%) |
Apr 22, 2019 | 2.522 | 2.532 | 2.424 | 2.493 | 810,536 | +0.01(+0.40%) |
Apr 18, 2019 | 2.473 | 2.542 | 2.453 | 2.483 | 617,717 | -0.01(-0.39%) |
Apr 17, 2019 | 2.581 | 2.601 | 2.453 | 2.493 | 670,889 | -0.08(-3.05%) |
Apr 16, 2019 | 2.650 | 2.673 | 2.552 | 2.571 | 481,479 | -0.05(-1.87%) |
Apr 15, 2019 | 2.552 | 2.630 | 2.502 | 2.620 | 836,181 | +0.07(+2.69%) |
Apr 12, 2019 | 2.620 | 2.638 | 2.517 | 2.552 | 1,117,231 | -0.04(-1.52%) |
Apr 11, 2019 | 2.699 | 2.738 | 2.581 | 2.591 | 999,425 | -0.11(-4.00%) |
Apr 10, 2019 | 2.787 | 2.797 | 2.659 | 2.699 | 785,901 | -0.07(-2.48%) |
Apr 09, 2019 | 2.875 | 2.875 | 2.767 | 2.767 | 1,094,755 | -0.09(-3.09%) |
Apr 08, 2019 | 2.885 | 2.924 | 2.836 | 2.856 | 873,544 | -0.05(-1.69%) |
Apr 05, 2019 | 2.875 | 2.924 | 2.836 | 2.905 | 880,008 | +0.04(+1.37%) |
Apr 04, 2019 | 2.885 | 2.924 | 2.836 | 2.866 | 930,903 | -0.03(-1.02%) |
Apr 03, 2019 | 2.885 | 2.920 | 2.787 | 2.895 | 756,686 | +0.06(+2.08%) |
Apr 02, 2019 | 2.866 | 2.944 | 2.816 | 2.836 | 1,470,961 | -0.03(-1.03%) |
Apr 01, 2019 | 2.924 | 2.944 | 2.846 | 2.866 | 971,727 | -0.05(-1.68%) |
Mar 29, 2019 | 2.836 | 2.915 | 2.826 | 2.915 | 1,216,889 | +0.11(+3.85%) |
Mar 28, 2019 | 2.836 | 2.875 | 2.758 | 2.807 | 698,522 | -0.02(-0.69%) |
Mar 27, 2019 | 2.895 | 2.924 | 2.718 | 2.826 | 889,162 | -0.08(-2.70%) |
Mar 26, 2019 | 2.846 | 2.905 | 2.807 | 2.905 | 1,035,410 | +0.13(+4.59%) |
Mar 25, 2019 | 2.767 | 2.816 | 2.689 | 2.777 | 661,579 | +0.01(+0.35%) |
Mar 22, 2019 | 2.905 | 2.915 | 2.738 | 2.767 | 1,252,249 | -0.16(-5.37%) |
Mar 21, 2019 | 2.856 | 2.944 | 2.826 | 2.924 | 1,250,174 | +0.08(+2.76%) |
Mar 20, 2019 | 2.924 | 2.954 | 2.797 | 2.846 | 1,746,450 | -0.09(-3.01%) |
Mar 19, 2019 | 2.846 | 2.934 | 2.797 | 2.934 | 1,253,482 | +0.11(+3.82%) |
Mar 18, 2019 | 2.816 | 2.885 | 2.787 | 2.826 | 902,958 | +0.01(+0.35%) |
Mar 15, 2019 | 2.934 | 2.934 | 2.767 | 2.816 | 1,792,421 | -0.12(-4.01%) |
Mar 14, 2019 | 2.777 | 2.983 | 2.709 | 2.934 | 2,628,817 | +0.03(+1.01%) |
Mar 13, 2019 | 2.856 | 2.915 | 2.767 | 2.905 | 1,428,484 | +0.10(+3.50%) |
Mar 12, 2019 | 2.728 | 2.924 | 2.689 | 2.807 | 1,094,982 | +0.09(+3.25%) |
Mar 11, 2019 | 2.620 | 2.767 | 2.620 | 2.718 | 1,030,894 | +0.10(+3.75%) |
Mar 08, 2019 | 2.748 | 2.787 | 2.571 | 2.620 | 1,414,575 | -0.16(-5.65%) |
Mar 07, 2019 | 2.601 | 2.826 | 2.591 | 2.777 | 1,495,189 | +0.18(+6.79%) |
Mar 06, 2019 | 2.846 | 2.846 | 2.581 | 2.601 | 1,766,850 | -0.23(-7.99%) |
Mar 05, 2019 | 2.856 | 2.910 | 2.777 | 2.826 | 981,688 | -0.05(-1.71%) |
Mar 04, 2019 | 3.052 | 3.072 | 2.846 | 2.875 | 1,253,143 | -0.17(-5.48%) |
Mar 01, 2019 | 3.032 | 3.111 | 3.003 | 3.042 | 964,585 | +0.01(+0.32%) |
Feb 28, 2019 | 3.150 | 3.189 | 2.993 | 3.032 | 1,124,421 | -0.14(-4.33%) |
Feb 27, 2019 | 2.964 | 3.248 | 2.954 | 3.170 | 1,645,203 | +0.21(+6.95%) |
Feb 26, 2019 | 2.895 | 3.032 | 2.895 | 2.964 | 1,345,554 | +0.04(+1.34%) |
Feb 25, 2019 | 2.836 | 3.023 | 2.797 | 2.924 | 2,372,785 | +0.09(+3.11%) |
Feb 22, 2019 | 2.944 | 3.013 | 2.826 | 2.836 | 2,331,472 | -0.09(-3.02%) |
Feb 21, 2019 | 2.905 | 3.013 | 2.826 | 2.924 | 2,066,869 | -0.01(-0.33%) |
Feb 20, 2019 | 3.101 | 3.170 | 2.709 | 2.934 | 4,117,767 | -0.18(-5.68%) |
Feb 19, 2019 | 3.543 | 3.602 | 3.042 | 3.111 | 3,404,866 | -0.43(-12.19%) |
Feb 15, 2019 | 3.494 | 3.621 | 3.435 | 3.543 | 1,339,577 | +0.07(+1.98%) |
Feb 14, 2019 | 3.523 | 3.582 | 3.464 | 3.474 | 748,950 | -0.07(-1.94%) |
Feb 13, 2019 | 3.494 | 3.592 | 3.454 | 3.543 | 1,098,300 | +0.04(+1.12%) |
Feb 12, 2019 | 3.425 | 3.508 | 3.391 | 3.503 | 1,032,636 | +0.09(+2.59%) |
Feb 11, 2019 | 3.445 | 3.484 | 3.361 | 3.415 | 678,259 | -0.01(-0.29%) |
Feb 08, 2019 | 3.327 | 3.454 | 3.317 | 3.425 | 1,427,619 | +0.07(+2.05%) |
Feb 07, 2019 | 3.366 | 3.395 | 3.258 | 3.356 | 1,409,960 | -0.01(-0.29%) |
Feb 06, 2019 | 3.356 | 3.435 | 3.258 | 3.366 | 959,542 | +0.02(+0.59%) |
Feb 05, 2019 | 3.513 | 3.670 | 3.337 | 3.346 | 1,515,211 | -0.16(-4.48%) |
Feb 04, 2019 | 3.386 | 3.562 | 3.386 | 3.503 | 3,590,984 | +0.12(+3.48%) |
Feb 01, 2019 | 3.307 | 3.430 | 3.268 | 3.386 | 872,264 | +0.08(+2.37%) |
Jan 31, 2019 | 3.415 | 3.454 | 3.209 | 3.307 | 2,013,794 | -0.11(-3.16%) |
Jan 30, 2019 | 3.317 | 3.435 | 3.248 | 3.415 | 1,334,451 | +0.11(+3.26%) |
Jan 29, 2019 | 3.366 | 3.484 | 3.248 | 3.307 | 1,639,404 | -0.02(-0.59%) |
Jan 28, 2019 | 3.435 | 3.435 | 3.288 | 3.327 | 1,323,809 | -0.11(-3.14%) |
Jan 25, 2019 | 3.435 | 3.499 | 3.361 | 3.435 | 1,061,084 | +0.01(+0.29%) |
Jan 24, 2019 | 3.611 | 3.611 | 3.238 | 3.425 | 3,151,379 | -0.05(-1.41%) |
Jan 23, 2019 | 3.513 | 3.572 | 3.415 | 3.474 | 1,037,348 | -0.02(-0.56%) |
Jan 22, 2019 | 3.592 | 3.592 | 3.395 | 3.494 | 1,520,823 | -0.11(-3.00%) |
Jan 18, 2019 | 3.778 | 3.808 | 3.533 | 3.602 | 2,711,355 | -0.06(-1.61%) |
Jan 17, 2019 | 3.121 | 3.759 | 3.121 | 3.660 | 6,597,471 | +0.53(+16.93%) |
Jan 16, 2019 | 3.081 | 3.248 | 3.072 | 3.131 | 983,689 | +0.05(+1.59%) |
Jan 15, 2019 | 3.111 | 3.160 | 3.042 | 3.081 | 1,325,041 | -0.03(-0.95%) |
Jan 14, 2019 | 3.180 | 3.219 | 3.052 | 3.111 | 991,928 | -0.12(-3.65%) |
Jan 11, 2019 | 3.238 | 3.307 | 3.170 | 3.229 | 934,219 | -0.03(-0.90%) |
Jan 10, 2019 | 3.150 | 3.278 | 3.013 | 3.258 | 1,928,273 | +0.09(+2.79%) |
Jan 09, 2019 | 3.268 | 3.337 | 3.140 | 3.170 | 2,501,807 | -0.11(-3.29%) |
Jan 08, 2019 | 3.288 | 3.386 | 3.121 | 3.278 | 2,871,259 | +0.09(+2.77%) |
Jan 07, 2019 | 2.964 | 3.327 | 2.954 | 3.189 | 4,583,500 | +0.27(+9.43%) |
Jan 04, 2019 | 2.797 | 3.081 | 2.787 | 2.915 | 4,024,948 | +0.17(+6.07%) |
Jan 03, 2019 | 2.473 | 2.797 | 2.463 | 2.748 | 3,345,766 | +0.28(+11.55%) |
Jan 02, 2019 | 2.257 | 2.512 | 2.247 | 2.463 | 2,136,682 | +0.13(+5.46%) |
Dec 31, 2018 | 2.355 | 2.532 | 2.316 | 2.336 | 1,708,251 | -0.01(-0.42%) |
Dec 28, 2018 | 2.345 | 2.439 | 2.208 | 2.345 | 1,714,875 | +0.00(+0.00%) |
Dec 27, 2018 | 2.434 | 2.453 | 2.247 | 2.345 | 2,487,584 | -0.11(-4.40%) |
Dec 26, 2018 | 2.198 | 2.453 | 1.914 | 2.453 | 3,700,507 | +0.27(+12.61%) |
Dec 24, 2018 | 2.130 | 2.247 | 2.130 | 2.179 | 1,395,724 | -0.04(-1.77%) |
Dec 21, 2018 | 2.483 | 2.502 | 2.179 | 2.218 | 5,880,954 | -0.22(-8.87%) |
Dec 20, 2018 | 2.748 | 2.885 | 2.306 | 2.434 | 23,144,506 | +0.46(+23.38%) |
Dec 19, 2018 | 2.012 | 2.139 | 1.973 | 1.973 | 1,191,295 | -0.02(-0.99%) |
Dec 18, 2018 | 2.188 | 2.218 | 1.992 | 1.992 | 955,521 | -0.18(-8.14%) |
Dec 17, 2018 | 2.345 | 2.424 | 2.149 | 2.169 | 1,268,005 | -0.21(-8.68%) |
Dec 14, 2018 | 2.453 | 2.502 | 2.355 | 2.375 | 815,200 | -0.08(-3.20%) |
Dec 13, 2018 | 2.640 | 2.650 | 2.453 | 2.453 | 967,301 | -0.16(-6.01%) |
Dec 12, 2018 | 2.591 | 2.738 | 2.581 | 2.610 | 1,081,695 | +0.04(+1.53%) |
Dec 11, 2018 | 2.620 | 2.699 | 2.542 | 2.571 | 1,177,277 | -0.01(-0.38%) |
Dec 10, 2018 | 2.601 | 2.728 | 2.493 | 2.581 | 1,368,155 | +0.00(+0.00%) |
Dec 07, 2018 | 2.316 | 2.630 | 2.306 | 2.581 | 1,632,743 | +0.27(+11.91%) |
Dec 06, 2018 | 2.208 | 2.345 | 2.080 | 2.306 | 843,652 | +0.04(+1.73%) |
Dec 04, 2018 | 2.404 | 2.453 | 2.247 | 2.267 | 686,296 | -0.17(-6.85%) |
Dec 03, 2018 | 2.434 | 2.502 | 2.394 | 2.434 | 776,849 | +0.07(+2.90%) |
Nov 30, 2018 | 2.237 | 2.385 | 2.169 | 2.365 | 958,063 | +0.11(+4.78%) |
Nov 29, 2018 | 2.336 | 2.365 | 2.237 | 2.257 | 578,482 | -0.10(-4.17%) |
Nov 28, 2018 | 2.198 | 2.404 | 2.159 | 2.355 | 1,573,946 | +0.18(+8.11%) |
Nov 27, 2018 | 2.198 | 2.247 | 2.130 | 2.179 | 651,127 | -0.02(-0.89%) |
Nov 26, 2018 | 2.188 | 2.203 | 2.154 | 2.198 | 506,787 | +0.03(+1.36%) |
Nov 23, 2018 | 2.149 | 2.208 | 2.100 | 2.169 | 294,287 | +0.02(+0.91%) |
Nov 21, 2018 | 2.149 | 2.149 | 2.149 | 0 | +0.03(+1.39%) | |
Nov 20, 2018 | 2.002 | 2.169 | 1.992 | 2.120 | 1,145,805 | +0.07(+3.35%) |
Nov 19, 2018 | 2.100 | 2.120 | 1.992 | 2.051 | 955,523 | -0.02(-0.95%) |
Nov 16, 2018 | 2.120 | 2.208 | 2.031 | 2.071 | 870,531 | -0.08(-3.65%) |
Nov 15, 2018 | 2.022 | 2.188 | 1.992 | 2.149 | 1,578,248 | +0.13(+6.31%) |
Nov 14, 2018 | 1.973 | 2.071 | 1.953 | 2.022 | 1,240,606 | +0.07(+3.52%) |
Nov 13, 2018 | 1.894 | 2.002 | 1.894 | 1.953 | 672,935 | +0.07(+3.65%) |
Nov 12, 2018 | 1.963 | 1.963 | 1.825 | 1.884 | 668,155 | -0.07(-3.52%) |
Nov 09, 2018 | 2.002 | 2.056 | 1.894 | 1.953 | 726,547 | -0.08(-3.86%) |
Nov 08, 2018 | 2.022 | 2.080 | 1.982 | 2.031 | 1,018,268 | +0.00(+0.00%) |
Nov 07, 2018 | 1.914 | 2.306 | 1.884 | 2.031 | 2,432,663 | +0.13(+6.70%) |
Nov 06, 2018 | 1.766 | 1.953 | 1.717 | 1.904 | 2,042,302 | +0.06(+3.19%) |
Nov 05, 2018 | 1.845 | 1.894 | 1.737 | 1.845 | 1,299,988 | -0.01(-0.53%) |
Nov 02, 2018 | 1.747 | 1.943 | 1.747 | 1.855 | 1,845,918 | +0.10(+5.59%) |
Nov 01, 2018 | 1.629 | 1.757 | 1.580 | 1.757 | 1,716,418 | +0.20(+12.58%) |
Oct 31, 2018 | 1.639 | 1.649 | 1.521 | 1.560 | 1,052,366 | -0.05(-3.05%) |
Oct 30, 2018 | 1.590 | 1.658 | 1.511 | 1.609 | 1,726,291 | +0.02(+1.23%) |
Oct 29, 2018 | 1.717 | 1.727 | 1.551 | 1.590 | 1,044,306 | -0.10(-5.81%) |
Oct 26, 2018 | 1.717 | 1.747 | 1.649 | 1.688 | 940,027 | -0.07(-3.91%) |
Oct 25, 2018 | 1.649 | 1.796 | 1.600 | 1.757 | 1,119,029 | +0.13(+7.83%) |
Oct 24, 2018 | 1.757 | 1.757 | 1.619 | 1.629 | 1,333,647 | -0.14(-8.03%) |
Oct 23, 2018 | 1.737 | 1.776 | 1.668 | 1.771 | 811,582 | -0.00(-0.28%) |
Oct 22, 2018 | 1.855 | 1.884 | 1.727 | 1.776 | 1,567,121 | -0.15(-7.65%) |
Oct 19, 2018 | 1.963 | 2.022 | 1.884 | 1.923 | 1,170,117 | -0.04(-2.00%) |
Oct 18, 2018 | 1.982 | 2.031 | 1.943 | 1.963 | 742,184 | -0.06(-2.91%) |
Oct 17, 2018 | 1.943 | 2.031 | 1.894 | 2.022 | 763,287 | +0.08(+4.04%) |
Oct 16, 2018 | 1.963 | 1.973 | 1.865 | 1.943 | 1,755,986 | +0.00(+0.00%) |
Oct 15, 2018 | 1.914 | 1.982 | 1.865 | 1.943 | 815,376 | +0.03(+1.54%) |
Oct 12, 2018 | 2.012 | 2.031 | 1.884 | 1.914 | 750,799 | -0.05(-2.50%) |
Oct 11, 2018 | 1.865 | 2.051 | 1.835 | 1.963 | 1,669,204 | +0.08(+4.17%) |
Oct 10, 2018 | 1.933 | 1.992 | 1.865 | 1.884 | 1,214,729 | -0.05(-2.54%) |
Oct 09, 2018 | 1.992 | 2.051 | 1.914 | 1.933 | 1,369,065 | -0.09(-4.37%) |
Oct 08, 2018 | 2.080 | 2.098 | 1.963 | 2.022 | 877,660 | -0.07(-3.29%) |
Oct 05, 2018 | 2.090 | 2.198 | 2.022 | 2.090 | 814,486 | -0.01(-0.47%) |
Oct 04, 2018 | 2.120 | 2.198 | 2.061 | 2.100 | 1,202,849 | -0.01(-0.46%) |
Oct 03, 2018 | 2.061 | 2.120 | 2.002 | 2.110 | 1,055,072 | +0.06(+2.87%) |
Oct 02, 2018 | 2.198 | 2.296 | 2.041 | 2.051 | 2,277,093 | -0.17(-7.52%) |
Oct 01, 2018 | 2.120 | 2.326 | 2.080 | 2.218 | 3,390,818 | +0.12(+5.61%) |
Sep 28, 2018 | 2.100 | 2.139 | 2.041 | 2.100 | 619,144 | +0.00(+0.00%) |
Sep 27, 2018 | 2.100 | 2.159 | 2.080 | 2.100 | 771,769 | +0.00(+0.00%) |
Sep 26, 2018 | 2.071 | 2.149 | 2.022 | 2.100 | 1,003,281 | +0.03(+1.42%) |
Sep 25, 2018 | 2.120 | 2.159 | 2.061 | 2.071 | 1,089,344 | -0.04(-1.86%) |
Sep 24, 2018 | 1.963 | 2.120 | 1.963 | 2.110 | 1,179,981 | +0.15(+7.50%) |
Sep 21, 2018 | 2.071 | 2.139 | 1.963 | 1.963 | 2,213,471 | -0.10(-4.76%) |
Sep 20, 2018 | 1.973 | 2.169 | 1.963 | 2.061 | 1,406,736 | +0.10(+5.00%) |
Sep 19, 2018 | 1.884 | 1.973 | 1.835 | 1.963 | 1,113,345 | +0.09(+4.71%) |
Sep 18, 2018 | 1.816 | 1.914 | 1.786 | 1.874 | 1,050,837 | +0.08(+4.37%) |
Sep 17, 2018 | 1.953 | 2.002 | 1.786 | 1.796 | 1,307,468 | -0.14(-7.11%) |
Sep 14, 2018 | 1.884 | 1.963 | 1.845 | 1.933 | 917,609 | +0.05(+2.60%) |
Sep 13, 2018 | 1.874 | 1.923 | 1.855 | 1.884 | 424,861 | +0.00(+0.00%) |
Sep 12, 2018 | 1.923 | 1.943 | 1.845 | 1.884 | 802,334 | -0.05(-2.54%) |
Sep 11, 2018 | 1.953 | 1.953 | 1.835 | 1.933 | 933,277 | -0.01(-0.50%) |
Sep 10, 2018 | 1.992 | 2.002 | 1.894 | 1.943 | 781,817 | -0.04(-1.98%) |
Sep 07, 2018 | 1.973 | 2.002 | 1.923 | 1.982 | 739,284 | +0.00(+0.00%) |
Sep 06, 2018 | 2.100 | 2.110 | 1.914 | 1.982 | 1,256,811 | -0.12(-5.61%) |
Sep 05, 2018 | 2.159 | 2.188 | 2.071 | 2.100 | 912,346 | -0.06(-2.73%) |
Sep 04, 2018 | 2.208 | 2.228 | 2.090 | 2.159 | 1,260,517 | -0.01(-0.45%) |
Aug 31, 2018 | 2.169 | 2.169 | 2.169 | 0 | +0.11(+5.24%) | |
Aug 30, 2018 | 2.120 | 2.159 | 2.022 | 2.061 | 1,140,023 | -0.05(-2.33%) |
Aug 29, 2018 | 2.061 | 2.139 | 2.022 | 2.110 | 987,475 | +0.05(+2.38%) |
Aug 28, 2018 | 2.198 | 2.198 | 2.031 | 2.061 | 1,340,354 | -0.06(-2.78%) |
Aug 27, 2018 | 2.041 | 2.208 | 1.992 | 2.120 | 2,718,571 | +0.09(+4.35%) |
Aug 24, 2018 | 1.963 | 2.071 | 1.914 | 2.031 | 1,762,156 | +0.06(+2.99%) |
Aug 23, 2018 | 2.031 | 2.061 | 1.904 | 1.973 | 1,803,883 | -0.05(-2.43%) |
Aug 22, 2018 | 1.825 | 2.139 | 1.825 | 2.022 | 5,713,158 | +0.18(+9.57%) |
Aug 21, 2018 | 1.560 | 1.855 | 1.551 | 1.845 | 3,937,259 | +0.28(+18.24%) |
Aug 20, 2018 | 1.649 | 1.658 | 1.521 | 1.560 | 1,123,850 | -0.08(-4.79%) |
Aug 17, 2018 | 1.668 | 1.688 | 1.541 | 1.639 | 1,432,204 | -0.03(-1.76%) |
Aug 16, 2018 | 1.688 | 1.737 | 1.619 | 1.668 | 1,798,446 | +0.01(+0.59%) |
Aug 15, 2018 | 1.757 | 1.757 | 1.649 | 1.658 | 1,952,157 | -0.10(-5.59%) |
Aug 14, 2018 | 1.727 | 1.766 | 1.688 | 1.757 | 969,253 | +0.04(+2.29%) |
Aug 13, 2018 | 1.786 | 1.816 | 1.717 | 1.717 | 931,379 | -0.06(-3.31%) |
Aug 10, 2018 | 1.727 | 1.820 | 1.727 | 1.776 | 1,745,954 | +0.06(+3.43%) |
Aug 09, 2018 | 1.757 | 1.757 | 1.678 | 1.717 | 1,256,422 | +0.02(+1.16%) |
Aug 08, 2018 | 1.678 | 1.747 | 1.668 | 1.698 | 1,076,541 | +0.01(+0.58%) |
Aug 07, 2018 | 1.649 | 1.698 | 1.649 | 1.688 | 720,172 | +0.04(+2.38%) |
Aug 06, 2018 | 1.708 | 1.717 | 1.649 | 1.649 | 763,237 | -0.06(-3.45%) |
Aug 03, 2018 | 1.737 | 1.737 | 1.668 | 1.708 | 847,502 | -0.02(-1.14%) |
Aug 02, 2018 | 1.806 | 1.825 | 1.717 | 1.727 | 1,037,433 | -0.08(-4.35%) |
Aug 01, 2018 | 1.806 | 1.874 | 1.786 | 1.806 | 577,355 | +0.01(+0.55%) |
Jul 31, 2018 | 1.835 | 1.904 | 1.771 | 1.796 | 1,975,081 | -0.03(-1.61%) |
Jul 30, 2018 | 1.737 | 1.835 | 1.717 | 1.825 | 1,824,937 | +0.09(+5.08%) |
Jul 27, 2018 | 1.816 | 1.825 | 1.717 | 1.737 | 1,334,686 | -0.06(-3.28%) |
Jul 26, 2018 | 1.835 | 1.845 | 1.757 | 1.796 | 1,602,641 | -0.04(-2.14%) |
Jul 25, 2018 | 1.904 | 1.933 | 1.825 | 1.835 | 1,018,358 | -0.07(-3.61%) |
Jul 24, 2018 | 2.022 | 2.061 | 1.816 | 1.904 | 2,673,046 | -0.12(-5.83%) |
Jul 23, 2018 | 2.090 | 2.090 | 2.012 | 2.022 | 870,199 | -0.06(-2.83%) |
Jul 20, 2018 | 2.188 | 2.218 | 2.071 | 2.080 | 672,938 | -0.12(-5.36%) |
Jul 19, 2018 | 2.090 | 2.208 | 2.051 | 2.198 | 925,058 | +0.10(+4.67%) |
Jul 18, 2018 | 2.100 | 2.110 | 2.022 | 2.100 | 898,926 | -0.01(-0.46%) |
Jul 17, 2018 | 2.031 | 2.139 | 2.026 | 2.110 | 876,333 | +0.07(+3.37%) |
Jul 16, 2018 | 2.169 | 2.198 | 2.012 | 2.041 | 1,200,390 | -0.11(-5.02%) |
Jul 13, 2018 | 2.169 | 2.198 | 2.139 | 2.149 | 558,051 | -0.02(-0.90%) |
Jul 12, 2018 | 2.198 | 2.227 | 2.139 | 2.169 | 674,085 | -0.01(-0.45%) |
Jul 11, 2018 | 2.188 | 2.228 | 2.169 | 2.179 | 664,331 | -0.03(-1.33%) |
Jul 10, 2018 | 2.316 | 2.345 | 2.179 | 2.208 | 1,454,616 | -0.10(-4.26%) |
Jul 09, 2018 | 2.385 | 2.385 | 2.287 | 2.306 | 1,028,188 | -0.07(-2.89%) |
Jul 06, 2018 | 2.355 | 2.394 | 2.316 | 2.375 | 931,182 | +0.02(+0.83%) |
Jul 05, 2018 | 2.336 | 2.365 | 2.257 | 2.355 | 610,076 | +0.05(+2.13%) |
Jul 03, 2018 | 2.306 | 2.306 | 2.306 | 0 | -0.07(-2.89%) | |
Jul 02, 2018 | 2.198 | 2.385 | 2.179 | 2.375 | 1,101,234 | +0.15(+6.61%) |
Jun 29, 2018 | 2.267 | 2.360 | 2.198 | 2.228 | 1,575,031 | -0.04(-1.73%) |
Jun 28, 2018 | 2.208 | 2.301 | 2.130 | 2.267 | 1,243,559 | +0.05(+2.21%) |
Jun 27, 2018 | 2.385 | 2.385 | 2.208 | 2.218 | 1,128,119 | -0.20(-8.13%) |
Jun 26, 2018 | 2.257 | 2.473 | 2.091 | 2.414 | 2,851,566 | +0.15(+6.49%) |
Jun 25, 2018 | 2.404 | 2.434 | 2.257 | 2.267 | 1,668,268 | -0.12(-4.94%) |
Jun 22, 2018 | 2.502 | 2.527 | 2.365 | 2.385 | 3,019,619 | -0.07(-2.80%) |
Jun 21, 2018 | 2.718 | 2.748 | 2.444 | 2.453 | 2,613,581 | -0.26(-9.75%) |
Jun 20, 2018 | 2.532 | 2.758 | 2.502 | 2.718 | 3,697,873 | +0.24(+9.49%) |
Jun 19, 2018 | 2.650 | 2.679 | 2.483 | 2.483 | 2,802,034 | -0.17(-6.30%) |
Jun 18, 2018 | 2.659 | 2.718 | 2.650 | 2.650 | 1,302,277 | +0.00(+0.00%) |
Jun 15, 2018 | 2.748 | 2.650 | 2.650 | 7,021,683 | -0.10(-3.57%) | |
Jun 14, 2018 | 2.807 | 2.821 | 2.718 | 2.748 | 1,629,812 | -0.05(-1.75%) |
Jun 13, 2018 | 2.846 | 2.900 | 2.718 | 2.797 | 2,164,704 | -0.02(-0.70%) |
Jun 12, 2018 | 2.944 | 2.983 | 2.758 | 2.816 | 2,431,570 | -0.04(-1.37%) |
Jun 11, 2018 | 3.062 | 3.090 | 2.846 | 2.856 | 2,406,938 | -0.19(-6.13%) |
Jun 08, 2018 | 3.042 | 3.101 | 3.013 | 3.042 | 1,182,858 | +0.00(+0.00%) |
Jun 07, 2018 | 3.121 | 3.145 | 3.023 | 3.042 | 939,657 | -0.05(-1.59%) |
Jun 06, 2018 | 3.121 | 3.189 | 3.032 | 3.091 | 1,210,862 | -0.03(-0.94%) |
Jun 05, 2018 | 3.219 | 3.268 | 3.101 | 3.121 | 1,348,198 | -0.09(-2.75%) |
Jun 04, 2018 | 3.307 | 3.327 | 3.189 | 3.209 | 817,117 | -0.09(-2.68%) |