Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.329 | 2.341 | 2.314 | 2.329 | 6,356,776 | -0.06(-2.31%) |
Jan 30, 2020 | 2.345 | 2.392 | 2.337 | 2.385 | 7,225,644 | +0.06(+2.36%) |
Jan 29, 2020 | 2.337 | 2.345 | 2.329 | 2.329 | 3,724,979 | -0.02(-0.67%) |
Jan 28, 2020 | 2.337 | 2.353 | 2.329 | 2.345 | 4,016,927 | +0.02(+1.02%) |
Jan 27, 2020 | 2.322 | 2.337 | 2.306 | 2.322 | 5,836,871 | -0.04(-1.67%) |
Jan 24, 2020 | 2.416 | 2.420 | 2.361 | 2.361 | 7,900,893 | -0.01(-0.33%) |
Jan 23, 2020 | 2.377 | 2.385 | 2.353 | 2.369 | 7,032,674 | -0.02(-0.66%) |
Jan 22, 2020 | 2.392 | 2.400 | 2.377 | 2.385 | 18,497,764 | -0.01(-0.33%) |
Jan 21, 2020 | 2.385 | 2.392 | 2.377 | 2.392 | 10,254,575 | +0.01(+0.33%) |
Jan 17, 2020 | 2.385 | 2.408 | 2.377 | 2.385 | 14,674,575 | +0.00(+0.00%) |
Jan 16, 2020 | 2.353 | 2.400 | 2.337 | 2.385 | 8,999,079 | +0.02(+1.00%) |
Jan 15, 2020 | 2.369 | 2.377 | 2.345 | 2.361 | 5,934,417 | -0.02(-0.99%) |
Jan 14, 2020 | 2.400 | 2.408 | 2.385 | 2.385 | 6,218,961 | -0.02(-0.98%) |
Jan 13, 2020 | 2.408 | 2.416 | 2.385 | 2.408 | 9,674,817 | -0.06(-2.24%) |
Jan 10, 2020 | 2.471 | 2.479 | 2.451 | 2.463 | 9,711,723 | -0.08(-3.10%) |
Jan 09, 2020 | 2.542 | 2.542 | 2.518 | 2.542 | 7,255,388 | -0.05(-1.82%) |
Jan 08, 2020 | 2.573 | 2.597 | 2.558 | 2.589 | 11,055,795 | -0.01(-0.30%) |
Jan 07, 2020 | 2.605 | 2.613 | 2.581 | 2.597 | 10,810,599 | -0.02(-0.90%) |
Jan 06, 2020 | 2.581 | 2.621 | 2.573 | 2.621 | 49,013,556 | +0.02(+0.91%) |
Jan 03, 2020 | 2.566 | 2.597 | 2.558 | 2.597 | 19,530,818 | -0.03(-1.20%) |
Jan 02, 2020 | 2.613 | 2.644 | 2.605 | 2.629 | 12,422,903 | +0.02(+0.91%) |
Dec 31, 2019 | 2.566 | 2.613 | 2.566 | 2.605 | 3,970,078 | +0.01(+0.30%) |
Dec 30, 2019 | 2.581 | 2.605 | 2.581 | 2.597 | 9,279,519 | +0.01(+0.30%) |
Dec 27, 2019 | 2.597 | 2.605 | 2.581 | 2.589 | 7,450,567 | -0.01(-0.30%) |
Dec 26, 2019 | 2.566 | 2.605 | 2.566 | 2.597 | 4,761,541 | +0.02(+0.61%) |
Dec 24, 2019 | 2.542 | 2.589 | 2.542 | 2.581 | 4,876,065 | +0.06(+2.18%) |
Dec 23, 2019 | 2.518 | 2.526 | 2.495 | 2.526 | 5,256,700 | +0.00(+0.00%) |
Dec 20, 2019 | 2.558 | 2.558 | 2.510 | 2.526 | 7,329,346 | -0.06(-2.43%) |
Dec 19, 2019 | 2.605 | 2.605 | 2.566 | 2.589 | 8,906,349 | +0.02(+0.61%) |
Dec 18, 2019 | 2.573 | 2.589 | 2.550 | 2.573 | 11,096,550 | -0.03(-1.21%) |
Dec 17, 2019 | 2.597 | 2.613 | 2.573 | 2.605 | 10,369,092 | -0.20(-7.28%) |
Dec 16, 2019 | 2.786 | 2.817 | 2.770 | 2.810 | 10,908,475 | +0.12(+4.39%) |
Dec 13, 2019 | 2.707 | 2.731 | 2.668 | 2.692 | 18,053,792 | +0.17(+6.88%) |
Dec 12, 2019 | 2.495 | 2.518 | 2.448 | 2.518 | 15,247,369 | +0.05(+1.91%) |
Dec 11, 2019 | 2.487 | 2.495 | 2.471 | 2.471 | 4,372,031 | -0.04(-1.57%) |
Dec 10, 2019 | 2.510 | 2.534 | 2.510 | 2.510 | 7,441,687 | -0.02(-0.93%) |
Dec 09, 2019 | 2.558 | 2.566 | 2.534 | 2.534 | 6,809,042 | +0.03(+1.26%) |
Dec 06, 2019 | 2.495 | 2.510 | 2.495 | 2.503 | 3,386,714 | +0.04(+1.60%) |
Dec 05, 2019 | 2.487 | 2.495 | 2.455 | 2.463 | 4,740,140 | -0.01(-0.32%) |
Dec 04, 2019 | 2.440 | 2.479 | 2.440 | 2.471 | 3,914,045 | +0.08(+3.29%) |
Dec 03, 2019 | 2.385 | 2.400 | 2.377 | 2.392 | 4,908,701 | -0.02(-0.65%) |
Dec 02, 2019 | 2.432 | 2.432 | 2.400 | 2.408 | 4,413,916 | -0.03(-1.29%) |
Nov 29, 2019 | 2.463 | 2.463 | 2.440 | 2.440 | 3,532,459 | -0.02(-0.96%) |
Nov 27, 2019 | 2.463 | 2.479 | 2.444 | 2.463 | 10,300,170 | +0.01(+0.32%) |
Nov 26, 2019 | 2.440 | 2.463 | 2.432 | 2.455 | 5,403,860 | +0.02(+0.97%) |
Nov 25, 2019 | 2.432 | 2.455 | 2.416 | 2.432 | 4,948,201 | +0.03(+1.31%) |
Nov 22, 2019 | 2.377 | 2.408 | 2.372 | 2.400 | 4,370,085 | +0.04(+1.67%) |
Nov 21, 2019 | 2.361 | 2.369 | 2.345 | 2.361 | 4,471,207 | +0.00(+0.00%) |
Nov 20, 2019 | 2.361 | 2.392 | 2.353 | 2.361 | 17,188,664 | -0.05(-1.96%) |
Nov 19, 2019 | 2.416 | 2.424 | 2.385 | 2.408 | 6,648,813 | +0.00(+0.00%) |
Nov 18, 2019 | 2.385 | 2.408 | 2.385 | 2.408 | 4,866,097 | +0.04(+1.66%) |
Nov 15, 2019 | 2.377 | 2.392 | 2.361 | 2.369 | 3,923,826 | +0.02(+0.67%) |
Nov 14, 2019 | 2.361 | 2.369 | 2.337 | 2.353 | 3,521,077 | -0.02(-0.99%) |
Nov 13, 2019 | 2.353 | 2.385 | 2.353 | 2.377 | 4,242,434 | +0.01(+0.33%) |
Nov 12, 2019 | 2.361 | 2.385 | 2.353 | 2.369 | 4,844,968 | +0.03(+1.35%) |
Nov 11, 2019 | 2.337 | 2.369 | 2.322 | 2.337 | 8,959,239 | +0.10(+4.58%) |
Nov 08, 2019 | 2.243 | 2.267 | 2.235 | 2.235 | 4,893,346 | -0.05(-2.07%) |
Nov 07, 2019 | 2.290 | 2.298 | 2.274 | 2.282 | 5,195,284 | -0.02(-0.68%) |
Nov 06, 2019 | 2.282 | 2.314 | 2.282 | 2.298 | 5,637,549 | -0.03(-1.35%) |
Nov 05, 2019 | 2.337 | 2.337 | 2.322 | 2.329 | 4,504,183 | +0.00(+0.00%) |
Nov 04, 2019 | 2.337 | 2.353 | 2.314 | 2.329 | 4,916,580 | +0.03(+1.37%) |
Nov 01, 2019 | 2.306 | 2.314 | 2.290 | 2.298 | 5,867,822 | +0.02(+0.69%) |
Oct 31, 2019 | 2.298 | 2.302 | 2.267 | 2.282 | 8,826,659 | -0.04(-1.69%) |
Oct 30, 2019 | 2.298 | 2.337 | 2.290 | 2.322 | 7,304,541 | -0.01(-0.34%) |
Oct 29, 2019 | 2.329 | 2.357 | 2.322 | 2.329 | 6,886,986 | -0.03(-1.33%) |
Oct 28, 2019 | 2.353 | 2.369 | 2.345 | 2.361 | 7,508,798 | -0.04(-1.64%) |
Oct 25, 2019 | 2.361 | 2.424 | 2.353 | 2.400 | 8,138,381 | +0.00(+0.00%) |
Oct 24, 2019 | 2.416 | 2.416 | 2.361 | 2.400 | 10,196,760 | +0.00(+0.00%) |
Oct 23, 2019 | 2.416 | 2.424 | 2.400 | 2.400 | 8,869,477 | +0.01(+0.33%) |
Oct 22, 2019 | 2.440 | 2.451 | 2.349 | 2.392 | 18,379,162 | -0.07(-2.88%) |
Oct 21, 2019 | 2.479 | 2.487 | 2.455 | 2.463 | 7,482,953 | +0.04(+1.62%) |
Oct 18, 2019 | 2.416 | 2.440 | 2.400 | 2.424 | 10,077,930 | +0.01(+0.33%) |
Oct 17, 2019 | 2.463 | 2.489 | 2.404 | 2.416 | 15,407,530 | -0.01(-0.32%) |
Oct 16, 2019 | 2.432 | 2.448 | 2.416 | 2.424 | 8,855,507 | +0.01(+0.33%) |
Oct 15, 2019 | 2.314 | 2.463 | 2.311 | 2.416 | 19,056,422 | +0.14(+6.23%) |
Oct 14, 2019 | 2.227 | 2.282 | 2.223 | 2.274 | 12,338,366 | -0.03(-1.37%) |
Oct 11, 2019 | 2.314 | 2.345 | 2.282 | 2.306 | 19,120,264 | +0.25(+12.26%) |
Oct 10, 2019 | 1.944 | 2.054 | 1.932 | 2.054 | 12,882,532 | +0.13(+6.97%) |
Oct 09, 2019 | 1.928 | 1.928 | 1.912 | 1.920 | 4,164,216 | -0.02(-0.81%) |
Oct 08, 2019 | 1.944 | 1.952 | 1.920 | 1.936 | 6,788,058 | -0.03(-1.60%) |
Oct 07, 2019 | 1.991 | 1.991 | 1.967 | 1.967 | 5,153,955 | -0.04(-1.96%) |
Oct 04, 2019 | 1.975 | 2.007 | 1.967 | 2.007 | 5,547,741 | +0.02(+1.19%) |
Oct 03, 2019 | 1.983 | 1.999 | 1.960 | 1.983 | 7,152,532 | +0.02(+0.80%) |
Oct 02, 2019 | 1.991 | 1.991 | 1.960 | 1.967 | 5,032,679 | -0.06(-3.10%) |
Oct 01, 2019 | 2.054 | 2.054 | 2.015 | 2.030 | 5,335,328 | -0.05(-2.27%) |
Sep 30, 2019 | 2.093 | 2.093 | 2.062 | 2.078 | 4,721,304 | -0.02(-0.75%) |
Sep 27, 2019 | 2.086 | 2.099 | 2.070 | 2.093 | 3,631,699 | +0.03(+1.53%) |
Sep 26, 2019 | 2.054 | 2.070 | 2.038 | 2.062 | 3,687,606 | +0.01(+0.38%) |
Sep 25, 2019 | 2.046 | 2.062 | 2.023 | 2.054 | 6,374,100 | -0.02(-0.76%) |
Sep 24, 2019 | 2.086 | 2.093 | 2.062 | 2.070 | 4,243,786 | -0.03(-1.50%) |
Sep 23, 2019 | 2.086 | 2.109 | 2.077 | 2.101 | 4,911,345 | -0.02(-1.11%) |
Sep 20, 2019 | 2.148 | 2.156 | 2.117 | 2.125 | 10,157,728 | +0.03(+1.50%) |
Sep 19, 2019 | 2.093 | 2.117 | 2.093 | 2.093 | 4,357,125 | +0.03(+1.53%) |
Sep 18, 2019 | 2.054 | 2.070 | 2.046 | 2.062 | 7,793,660 | -0.02(-0.76%) |
Sep 17, 2019 | 2.062 | 2.078 | 2.054 | 2.078 | 5,681,667 | -0.02(-1.12%) |
Sep 16, 2019 | 2.093 | 2.109 | 2.086 | 2.101 | 5,941,818 | -0.01(-0.37%) |
Sep 13, 2019 | 2.093 | 2.125 | 2.086 | 2.109 | 9,146,657 | +0.10(+5.10%) |
Sep 12, 2019 | 1.975 | 2.038 | 1.960 | 2.007 | 9,836,021 | -0.02(-1.16%) |
Sep 11, 2019 | 2.038 | 2.038 | 1.999 | 2.030 | 7,125,527 | -0.01(-0.39%) |
Sep 10, 2019 | 1.999 | 2.038 | 1.991 | 2.038 | 7,011,179 | +0.11(+5.71%) |
Sep 09, 2019 | 1.912 | 1.936 | 1.897 | 1.928 | 6,024,156 | +0.01(+0.41%) |
Sep 06, 2019 | 1.912 | 1.920 | 1.905 | 1.920 | 3,169,811 | +0.00(+0.00%) |
Sep 05, 2019 | 1.920 | 1.936 | 1.897 | 1.920 | 6,470,978 | +0.03(+1.67%) |
Sep 04, 2019 | 1.881 | 1.897 | 1.865 | 1.889 | 9,949,182 | +0.02(+1.27%) |
Sep 03, 2019 | 1.849 | 1.865 | 1.834 | 1.865 | 6,172,088 | -0.02(-0.84%) |
Aug 30, 2019 | 1.881 | 1.897 | 1.865 | 1.881 | 4,635,400 | +0.01(+0.42%) |
Aug 29, 2019 | 1.873 | 1.881 | 1.865 | 1.873 | 6,854,016 | +0.02(+0.85%) |
Aug 28, 2019 | 1.865 | 1.873 | 1.857 | 1.857 | 6,199,391 | -0.03(-1.67%) |
Aug 27, 2019 | 1.897 | 1.905 | 1.873 | 1.889 | 7,194,787 | +0.01(+0.42%) |
Aug 26, 2019 | 1.881 | 1.897 | 1.849 | 1.881 | 9,692,375 | +0.01(+0.42%) |
Aug 23, 2019 | 1.889 | 1.912 | 1.865 | 1.873 | 8,911,837 | -0.01(-0.42%) |
Aug 22, 2019 | 1.881 | 1.889 | 1.873 | 1.881 | 6,021,311 | +0.04(+2.14%) |
Aug 21, 2019 | 1.873 | 1.877 | 1.842 | 1.842 | 7,573,346 | -0.02(-0.85%) |
Aug 20, 2019 | 1.865 | 1.889 | 1.857 | 1.857 | 8,402,676 | -0.02(-1.26%) |
Aug 19, 2019 | 1.873 | 1.889 | 1.865 | 1.881 | 5,810,594 | +0.02(+0.84%) |
Aug 16, 2019 | 1.849 | 1.873 | 1.849 | 1.865 | 9,125,818 | +0.05(+2.60%) |
Aug 15, 2019 | 1.842 | 1.849 | 1.810 | 1.818 | 9,887,708 | -0.02(-0.86%) |
Aug 14, 2019 | 1.834 | 1.842 | 1.810 | 1.834 | 14,420,605 | +0.01(+0.43%) |
Aug 13, 2019 | 1.818 | 1.849 | 1.818 | 1.826 | 6,581,026 | +0.01(+0.43%) |
Aug 12, 2019 | 1.842 | 1.842 | 1.810 | 1.818 | 5,070,645 | -0.05(-2.53%) |
Aug 09, 2019 | 1.849 | 1.889 | 1.842 | 1.865 | 10,379,841 | -0.00(-0.18%) |
Aug 08, 2019 | 1.869 | 1.884 | 1.853 | 1.869 | 7,878,717 | +0.01(+0.41%) |
Aug 07, 2019 | 1.853 | 1.861 | 1.838 | 1.861 | 12,129,318 | -0.02(-0.82%) |
Aug 06, 2019 | 1.884 | 1.884 | 1.846 | 1.876 | 8,280,995 | +0.02(+1.24%) |
Aug 05, 2019 | 1.861 | 1.861 | 1.830 | 1.853 | 12,083,577 | -0.03(-1.63%) |
Aug 02, 2019 | 1.915 | 1.915 | 1.884 | 1.884 | 7,991,946 | -0.04(-2.00%) |
Aug 01, 2019 | 1.946 | 1.961 | 1.915 | 1.922 | 11,876,078 | -0.05(-2.72%) |
Jul 31, 2019 | 1.976 | 1.999 | 1.961 | 1.976 | 6,183,164 | -0.06(-3.02%) |
Jul 30, 2019 | 2.053 | 2.053 | 2.030 | 2.038 | 6,037,477 | -0.05(-2.21%) |
Jul 29, 2019 | 2.099 | 2.115 | 2.084 | 2.084 | 3,759,325 | -0.02(-1.09%) |
Jul 26, 2019 | 2.130 | 2.130 | 2.107 | 2.107 | 3,557,857 | -0.04(-1.79%) |
Jul 25, 2019 | 2.169 | 2.176 | 2.145 | 2.145 | 3,502,593 | -0.02(-1.06%) |
Jul 24, 2019 | 2.161 | 2.184 | 2.161 | 2.169 | 3,120,917 | +0.02(+0.71%) |
Jul 23, 2019 | 2.161 | 2.169 | 2.145 | 2.153 | 5,390,495 | -0.01(-0.36%) |
Jul 22, 2019 | 2.161 | 2.162 | 2.145 | 2.161 | 3,286,702 | +0.01(+0.36%) |
Jul 19, 2019 | 2.169 | 2.176 | 2.153 | 2.153 | 3,284,505 | -0.03(-1.41%) |
Jul 18, 2019 | 2.184 | 2.195 | 2.176 | 2.184 | 3,011,172 | +0.01(+0.35%) |
Jul 17, 2019 | 2.184 | 2.192 | 2.176 | 2.176 | 3,052,002 | +0.00(+0.00%) |
Jul 16, 2019 | 2.184 | 2.207 | 2.176 | 2.176 | 4,639,286 | -0.02(-1.05%) |
Jul 15, 2019 | 2.207 | 2.215 | 2.184 | 2.199 | 6,180,132 | -0.01(-0.35%) |
Jul 12, 2019 | 2.207 | 2.215 | 2.199 | 2.207 | 2,333,108 | -0.01(-0.35%) |
Jul 11, 2019 | 2.222 | 2.222 | 2.199 | 2.215 | 3,664,478 | +0.01(+0.35%) |
Jul 10, 2019 | 2.230 | 2.238 | 2.199 | 2.207 | 3,637,084 | +0.02(+0.70%) |
Jul 09, 2019 | 2.192 | 2.207 | 2.184 | 2.192 | 5,187,574 | -0.01(-0.35%) |
Jul 08, 2019 | 2.199 | 2.222 | 2.184 | 2.199 | 5,937,943 | -0.02(-1.04%) |
Jul 05, 2019 | 2.230 | 2.238 | 2.199 | 2.222 | 3,578,794 | +0.00(+0.00%) |
Jul 03, 2019 | 2.230 | 2.238 | 2.222 | 2.222 | 2,741,444 | +0.01(+0.35%) |
Jul 02, 2019 | 2.215 | 2.215 | 2.207 | 2.215 | 2,993,398 | +0.00(+0.00%) |
Jul 01, 2019 | 2.207 | 2.215 | 2.199 | 2.215 | 7,073,664 | +0.03(+1.41%) |
Jun 28, 2019 | 2.192 | 2.203 | 2.184 | 2.184 | 7,523,270 | -0.03(-1.39%) |
Jun 27, 2019 | 2.192 | 2.218 | 2.184 | 2.215 | 7,570,481 | +0.03(+1.41%) |
Jun 26, 2019 | 2.184 | 2.192 | 2.184 | 2.184 | 9,407,167 | +0.01(+0.35%) |
Jun 25, 2019 | 2.199 | 2.199 | 2.176 | 2.176 | 6,470,432 | -0.03(-1.39%) |
Jun 24, 2019 | 2.215 | 2.230 | 2.199 | 2.207 | 5,934,251 | -0.04(-1.71%) |
Jun 21, 2019 | 2.238 | 2.276 | 2.222 | 2.245 | 9,070,656 | -0.01(-0.34%) |
Jun 20, 2019 | 2.253 | 2.261 | 2.238 | 2.253 | 3,699,348 | +0.00(+0.00%) |
Jun 19, 2019 | 2.245 | 2.268 | 2.245 | 2.253 | 4,121,346 | +0.05(+2.09%) |
Jun 18, 2019 | 2.192 | 2.222 | 2.192 | 2.207 | 5,817,366 | +0.02(+0.70%) |
Jun 17, 2019 | 2.199 | 2.215 | 2.192 | 2.192 | 3,434,344 | -0.01(-0.35%) |
Jun 14, 2019 | 2.215 | 2.215 | 2.184 | 2.199 | 5,526,454 | -0.02(-1.04%) |
Jun 13, 2019 | 2.222 | 2.238 | 2.222 | 2.222 | 5,955,675 | +0.01(+0.35%) |
Jun 12, 2019 | 2.245 | 2.253 | 2.207 | 2.215 | 7,635,502 | -0.02(-1.03%) |
Jun 11, 2019 | 2.245 | 2.253 | 2.234 | 2.238 | 4,131,109 | +0.01(+0.34%) |
Jun 10, 2019 | 2.238 | 2.253 | 2.230 | 2.230 | 5,139,991 | +0.00(+0.00%) |
Jun 07, 2019 | 2.230 | 2.245 | 2.215 | 2.230 | 4,835,273 | +0.01(+0.35%) |
Jun 06, 2019 | 2.222 | 2.230 | 2.192 | 2.222 | 6,603,244 | -0.01(-0.34%) |
Jun 05, 2019 | 2.207 | 2.238 | 2.199 | 2.230 | 5,189,744 | -0.01(-0.34%) |
Jun 04, 2019 | 2.230 | 2.238 | 2.215 | 2.238 | 4,790,673 | +0.05(+2.46%) |
Jun 03, 2019 | 2.169 | 2.199 | 2.169 | 2.184 | 7,332,947 | +0.00(+0.00%) |
May 31, 2019 | 2.192 | 2.207 | 2.176 | 2.184 | 10,298,006 | +0.00(+0.00%) |
May 30, 2019 | 2.230 | 2.238 | 2.169 | 2.184 | 16,056,782 | -0.05(-2.07%) |
May 29, 2019 | 2.215 | 2.230 | 2.199 | 2.230 | 5,730,492 | +0.02(+0.69%) |
May 28, 2019 | 2.238 | 2.245 | 2.215 | 2.215 | 5,213,693 | -0.06(-2.70%) |
May 24, 2019 | 2.268 | 2.284 | 2.253 | 2.276 | 5,335,940 | +0.04(+1.72%) |
May 23, 2019 | 2.230 | 2.253 | 2.222 | 2.238 | 6,347,199 | -0.05(-2.02%) |
May 22, 2019 | 2.299 | 2.315 | 2.284 | 2.284 | 5,540,992 | -0.05(-2.30%) |
May 21, 2019 | 2.345 | 2.368 | 2.338 | 2.338 | 6,952,688 | +0.03(+1.33%) |
May 20, 2019 | 2.315 | 2.322 | 2.299 | 2.307 | 4,960,966 | -0.04(-1.64%) |
May 17, 2019 | 2.353 | 2.368 | 2.338 | 2.345 | 4,772,982 | -0.04(-1.61%) |
May 16, 2019 | 2.392 | 2.407 | 2.384 | 2.384 | 3,705,992 | -0.01(-0.32%) |
May 15, 2019 | 2.368 | 2.399 | 2.361 | 2.392 | 3,928,906 | +0.00(+0.00%) |
May 14, 2019 | 2.384 | 2.407 | 2.376 | 2.392 | 6,096,748 | +0.02(+0.97%) |
May 13, 2019 | 2.392 | 2.399 | 2.353 | 2.368 | 7,094,531 | -0.08(-3.14%) |
May 10, 2019 | 2.430 | 2.453 | 2.415 | 2.445 | 4,727,207 | +0.02(+0.63%) |
May 09, 2019 | 2.422 | 2.441 | 2.407 | 2.430 | 4,572,472 | -0.02(-0.94%) |
May 08, 2019 | 2.445 | 2.461 | 2.430 | 2.453 | 4,303,466 | -0.01(-0.31%) |
May 07, 2019 | 2.461 | 2.468 | 2.445 | 2.461 | 5,213,141 | -0.02(-0.93%) |
May 06, 2019 | 2.468 | 2.503 | 2.453 | 2.484 | 3,847,626 | -0.04(-1.52%) |
May 03, 2019 | 2.491 | 2.530 | 2.484 | 2.522 | 4,143,052 | +0.03(+1.23%) |
May 02, 2019 | 2.484 | 2.507 | 2.476 | 2.491 | 4,395,451 | -0.01(-0.31%) |
May 01, 2019 | 2.530 | 2.545 | 2.484 | 2.499 | 6,558,711 | +0.00(+0.00%) |
Apr 30, 2019 | 2.507 | 2.507 | 2.484 | 2.499 | 4,572,085 | -0.02(-0.91%) |
Apr 29, 2019 | 2.499 | 2.530 | 2.499 | 2.522 | 3,675,866 | +0.03(+1.23%) |
Apr 26, 2019 | 2.484 | 2.507 | 2.468 | 2.491 | 5,906,700 | -0.02(-0.61%) |
Apr 25, 2019 | 2.499 | 2.522 | 2.491 | 2.507 | 7,254,038 | -0.05(-1.81%) |
Apr 24, 2019 | 2.561 | 2.576 | 2.538 | 2.553 | 11,591,835 | -0.04(-1.48%) |
Apr 23, 2019 | 2.584 | 2.607 | 2.568 | 2.591 | 10,300,046 | +0.00(+0.00%) |
Apr 22, 2019 | 2.615 | 2.615 | 2.584 | 2.591 | 3,438,885 | -0.01(-0.30%) |
Apr 18, 2019 | 2.607 | 2.622 | 2.591 | 2.599 | 6,014,116 | -0.06(-2.31%) |
Apr 17, 2019 | 2.638 | 2.661 | 2.630 | 2.661 | 5,043,749 | +0.05(+1.76%) |
Apr 16, 2019 | 2.622 | 2.638 | 2.615 | 2.615 | 8,262,834 | -0.01(-0.29%) |
Apr 15, 2019 | 2.599 | 2.630 | 2.591 | 2.622 | 18,531,182 | +0.02(+0.89%) |
Apr 12, 2019 | 2.584 | 2.607 | 2.576 | 2.599 | 12,953,102 | +0.05(+1.81%) |
Apr 11, 2019 | 2.538 | 2.565 | 2.532 | 2.553 | 9,556,086 | +0.03(+1.22%) |
Apr 10, 2019 | 2.499 | 2.530 | 2.491 | 2.522 | 12,022,537 | +0.03(+1.23%) |
Apr 09, 2019 | 2.491 | 2.507 | 2.484 | 2.491 | 4,806,411 | -0.01(-0.31%) |
Apr 08, 2019 | 2.476 | 2.499 | 2.476 | 2.499 | 4,792,285 | +0.03(+1.25%) |
Apr 05, 2019 | 2.468 | 2.484 | 2.461 | 2.468 | 4,885,210 | -0.02(-0.62%) |
Apr 04, 2019 | 2.507 | 2.515 | 2.476 | 2.484 | 6,259,044 | -0.03(-1.27%) |
Apr 03, 2019 | 2.523 | 2.538 | 2.508 | 2.516 | 9,904,573 | +0.04(+1.81%) |
Apr 02, 2019 | 2.441 | 2.486 | 2.434 | 2.471 | 10,357,505 | +0.03(+1.22%) |
Apr 01, 2019 | 2.426 | 2.456 | 2.419 | 2.441 | 8,984,261 | +0.05(+2.18%) |
Mar 29, 2019 | 2.397 | 2.397 | 2.345 | 2.389 | 10,330,352 | -0.01(-0.31%) |
Mar 28, 2019 | 2.419 | 2.423 | 2.382 | 2.397 | 8,197,090 | -0.05(-2.13%) |
Mar 27, 2019 | 2.426 | 2.456 | 2.412 | 2.449 | 11,847,018 | +0.04(+1.54%) |
Mar 26, 2019 | 2.397 | 2.412 | 2.389 | 2.412 | 7,244,465 | +0.01(+0.62%) |
Mar 25, 2019 | 2.412 | 2.426 | 2.382 | 2.397 | 8,390,966 | +0.00(+0.00%) |
Mar 22, 2019 | 2.419 | 2.426 | 2.397 | 2.397 | 11,126,245 | -0.04(-1.53%) |
Mar 21, 2019 | 2.426 | 2.449 | 2.419 | 2.434 | 10,839,527 | -0.08(-3.25%) |
Mar 20, 2019 | 2.516 | 2.546 | 2.501 | 2.516 | 8,941,145 | -0.03(-1.17%) |
Mar 19, 2019 | 2.568 | 2.579 | 2.538 | 2.546 | 5,322,022 | -0.01(-0.29%) |
Mar 18, 2019 | 2.568 | 2.568 | 2.538 | 2.553 | 6,397,950 | +0.01(+0.59%) |
Mar 15, 2019 | 2.516 | 2.546 | 2.516 | 2.538 | 6,275,785 | +0.05(+2.10%) |
Mar 14, 2019 | 2.501 | 2.501 | 2.471 | 2.486 | 6,684,149 | +0.04(+1.52%) |
Mar 13, 2019 | 2.426 | 2.456 | 2.419 | 2.449 | 5,852,940 | +0.04(+1.86%) |
Mar 12, 2019 | 2.412 | 2.434 | 2.397 | 2.404 | 5,208,846 | +0.01(+0.62%) |
Mar 11, 2019 | 2.374 | 2.412 | 2.374 | 2.389 | 6,853,339 | +0.01(+0.63%) |
Mar 08, 2019 | 2.360 | 2.382 | 2.360 | 2.374 | 3,281,916 | -0.01(-0.62%) |
Mar 07, 2019 | 2.397 | 2.404 | 2.360 | 2.389 | 6,947,089 | -0.04(-1.53%) |
Mar 06, 2019 | 2.426 | 2.434 | 2.412 | 2.426 | 4,913,654 | -0.01(-0.61%) |
Mar 05, 2019 | 2.426 | 2.441 | 2.419 | 2.441 | 5,319,875 | +0.01(+0.31%) |
Mar 04, 2019 | 2.441 | 2.456 | 2.419 | 2.434 | 5,354,774 | +0.00(+0.00%) |
Mar 01, 2019 | 2.464 | 2.479 | 2.423 | 2.434 | 10,358,700 | -0.04(-1.51%) |
Feb 28, 2019 | 2.456 | 2.486 | 2.456 | 2.471 | 11,842,689 | +0.01(+0.61%) |
Feb 27, 2019 | 2.464 | 2.479 | 2.449 | 2.456 | 13,341,507 | +0.05(+2.17%) |
Feb 26, 2019 | 2.389 | 2.419 | 2.374 | 2.404 | 8,053,301 | +0.08(+3.53%) |
Feb 25, 2019 | 2.315 | 2.337 | 2.307 | 2.322 | 3,270,659 | +0.02(+0.97%) |
Feb 22, 2019 | 2.307 | 2.307 | 2.293 | 2.300 | 3,741,529 | -0.01(-0.32%) |
Feb 21, 2019 | 2.307 | 2.315 | 2.293 | 2.307 | 6,083,727 | -0.04(-1.90%) |
Feb 20, 2019 | 2.345 | 2.367 | 2.345 | 2.352 | 14,158,751 | +0.15(+6.76%) |
Feb 19, 2019 | 2.211 | 2.233 | 2.196 | 2.203 | 21,275,484 | +0.00(+0.00%) |
Feb 15, 2019 | 2.196 | 2.211 | 2.196 | 2.203 | 24,546,526 | +0.04(+2.07%) |
Feb 14, 2019 | 2.166 | 2.185 | 2.151 | 2.159 | 6,131,154 | -0.04(-1.70%) |
Feb 13, 2019 | 2.196 | 2.203 | 2.181 | 2.196 | 13,089,037 | +0.00(+0.00%) |
Feb 12, 2019 | 2.196 | 2.203 | 2.188 | 2.196 | 28,491,336 | +0.03(+1.37%) |
Feb 11, 2019 | 2.196 | 2.203 | 2.159 | 2.166 | 14,985,173 | -0.02(-1.02%) |
Feb 08, 2019 | 2.188 | 2.196 | 2.166 | 2.188 | 5,079,393 | -0.01(-0.34%) |
Feb 07, 2019 | 2.218 | 2.230 | 2.188 | 2.196 | 6,112,151 | -0.04(-1.67%) |
Feb 06, 2019 | 2.233 | 2.248 | 2.218 | 2.233 | 6,878,531 | +0.00(+0.00%) |
Feb 05, 2019 | 2.218 | 2.233 | 2.203 | 2.233 | 6,691,832 | +0.01(+0.67%) |
Feb 04, 2019 | 2.226 | 2.240 | 2.211 | 2.218 | 5,659,325 | -0.03(-1.32%) |