Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.220 | 3.310 | 3.040 | 3.180 | 8,470,543 | -0.04(-1.24%) |
Apr 29, 2019 | 3.150 | 3.270 | 3.080 | 3.220 | 7,708,736 | +0.03(+0.94%) |
Apr 26, 2019 | 3.050 | 3.195 | 2.940 | 3.190 | 7,339,200 | +0.13(+4.25%) |
Apr 25, 2019 | 2.960 | 3.200 | 2.900 | 3.060 | 11,595,929 | +0.10(+3.38%) |
Apr 24, 2019 | 2.890 | 2.970 | 2.730 | 2.960 | 6,058,755 | +0.05(+1.72%) |
Apr 23, 2019 | 2.610 | 2.940 | 2.560 | 2.910 | 11,486,617 | +0.31(+11.92%) |
Apr 22, 2019 | 2.640 | 2.690 | 2.560 | 2.600 | 3,918,457 | -0.04(-1.52%) |
Apr 18, 2019 | 2.680 | 2.710 | 2.610 | 2.640 | 2,149,400 | -0.04(-1.49%) |
Apr 17, 2019 | 2.720 | 2.730 | 2.610 | 2.680 | 3,952,730 | -0.03(-1.11%) |
Apr 16, 2019 | 2.810 | 2.815 | 2.680 | 2.710 | 2,804,117 | -0.09(-3.21%) |
Apr 15, 2019 | 2.870 | 2.885 | 2.770 | 2.800 | 2,996,812 | -0.05(-1.75%) |
Apr 12, 2019 | 2.900 | 2.915 | 2.840 | 2.850 | 6,142,600 | -0.02(-0.70%) |
Apr 11, 2019 | 2.930 | 2.950 | 2.855 | 2.870 | 1,789,494 | -0.08(-2.71%) |
Apr 10, 2019 | 2.850 | 2.960 | 2.820 | 2.950 | 3,081,220 | +0.12(+4.24%) |
Apr 09, 2019 | 2.880 | 2.910 | 2.815 | 2.830 | 3,836,407 | -0.05(-1.74%) |
Apr 08, 2019 | 2.970 | 2.975 | 2.860 | 2.880 | 4,908,871 | -0.09(-3.03%) |
Apr 05, 2019 | 2.920 | 3.040 | 2.910 | 2.970 | 6,831,500 | +0.06(+2.06%) |
Apr 04, 2019 | 2.900 | 2.950 | 2.890 | 2.910 | 3,077,974 | +0.01(+0.34%) |
Apr 03, 2019 | 2.930 | 2.990 | 2.820 | 2.900 | 4,272,327 | -0.04(-1.36%) |
Apr 02, 2019 | 2.960 | 2.990 | 2.900 | 2.940 | 3,336,002 | +0.00(+0.00%) |
Apr 01, 2019 | 2.970 | 3.015 | 2.920 | 2.940 | 3,951,227 | +0.00(+0.00%) |
Mar 29, 2019 | 3.030 | 3.040 | 2.900 | 2.940 | 5,081,500 | -0.08(-2.65%) |
Mar 28, 2019 | 2.960 | 3.080 | 2.960 | 3.020 | 2,119,368 | +0.04(+1.34%) |
Mar 27, 2019 | 3.160 | 3.270 | 2.860 | 2.980 | 12,737,278 | -0.31(-9.42%) |
Mar 26, 2019 | 3.170 | 3.340 | 3.150 | 3.290 | 8,844,966 | +0.15(+4.78%) |
Mar 25, 2019 | 3.090 | 3.160 | 2.930 | 3.140 | 8,395,449 | +0.08(+2.61%) |
Mar 22, 2019 | 2.910 | 3.150 | 2.800 | 3.060 | 20,481,600 | +0.28(+10.07%) |
Mar 21, 2019 | 2.800 | 2.840 | 2.740 | 2.780 | 3,961,938 | -0.03(-1.07%) |
Mar 20, 2019 | 2.860 | 2.880 | 2.790 | 2.810 | 4,445,934 | -0.06(-2.09%) |
Mar 19, 2019 | 3.000 | 3.030 | 2.810 | 2.870 | 5,355,219 | -0.11(-3.69%) |
Mar 18, 2019 | 2.900 | 3.000 | 2.900 | 2.980 | 4,231,928 | +0.06(+2.05%) |
Mar 15, 2019 | 2.880 | 2.960 | 2.810 | 2.920 | 17,269,900 | +0.06(+2.10%) |
Mar 14, 2019 | 2.760 | 2.880 | 2.740 | 2.860 | 4,422,705 | +0.11(+4.00%) |
Mar 13, 2019 | 2.660 | 2.760 | 2.645 | 2.750 | 5,515,804 | +0.09(+3.38%) |
Mar 12, 2019 | 2.720 | 2.770 | 2.635 | 2.660 | 4,598,137 | -0.06(-2.21%) |
Mar 11, 2019 | 2.700 | 2.800 | 2.690 | 2.720 | 4,053,106 | +0.04(+1.49%) |
Mar 08, 2019 | 2.620 | 2.760 | 2.620 | 2.680 | 4,696,300 | -0.02(-0.74%) |
Mar 07, 2019 | 2.800 | 2.820 | 2.680 | 2.700 | 5,160,132 | -0.05(-1.82%) |
Mar 06, 2019 | 2.930 | 2.960 | 2.700 | 2.750 | 7,980,038 | -0.19(-6.46%) |
Mar 05, 2019 | 2.900 | 2.990 | 2.890 | 2.940 | 4,458,670 | +0.05(+1.73%) |
Mar 04, 2019 | 3.240 | 3.280 | 2.870 | 2.890 | 12,653,517 | -0.31(-9.69%) |
Mar 01, 2019 | 3.150 | 3.230 | 3.110 | 3.200 | 5,552,800 | +0.11(+3.56%) |
Feb 28, 2019 | 3.140 | 3.160 | 3.070 | 3.090 | 4,527,268 | -0.07(-2.22%) |
Feb 27, 2019 | 3.120 | 3.180 | 3.060 | 3.160 | 5,152,596 | +0.07(+2.27%) |
Feb 26, 2019 | 3.000 | 3.220 | 3.000 | 3.090 | 9,485,844 | +0.08(+2.66%) |
Feb 25, 2019 | 3.360 | 3.410 | 2.950 | 3.010 | 15,502,161 | -0.20(-6.23%) |
Feb 22, 2019 | 2.970 | 3.240 | 2.970 | 3.210 | 17,791,700 | +0.23(+7.72%) |
Feb 21, 2019 | 3.110 | 3.110 | 2.950 | 2.980 | 9,976,436 | -0.09(-2.93%) |
Feb 20, 2019 | 2.870 | 3.180 | 2.860 | 3.070 | 14,905,962 | +0.24(+8.48%) |
Feb 19, 2019 | 2.610 | 2.870 | 2.600 | 2.830 | 9,747,388 | +0.22(+8.43%) |
Feb 15, 2019 | 2.620 | 2.640 | 2.540 | 2.610 | 3,888,900 | +0.03(+1.16%) |
Feb 14, 2019 | 2.620 | 2.790 | 2.350 | 2.580 | 15,660,252 | -0.32(-11.03%) |
Feb 13, 2019 | 2.770 | 2.950 | 2.660 | 2.900 | 12,307,298 | +0.16(+5.84%) |
Feb 12, 2019 | 2.770 | 2.840 | 2.690 | 2.740 | 7,346,426 | +0.06(+2.24%) |
Feb 11, 2019 | 2.530 | 2.740 | 2.510 | 2.680 | 7,580,817 | +0.18(+7.20%) |
Feb 08, 2019 | 2.460 | 2.520 | 2.425 | 2.500 | 7,645,400 | +0.13(+5.49%) |
Feb 07, 2019 | 2.500 | 2.540 | 2.330 | 2.370 | 9,260,134 | -0.17(-6.69%) |
Feb 06, 2019 | 2.650 | 2.670 | 2.470 | 2.540 | 8,161,512 | -0.10(-3.79%) |
Feb 05, 2019 | 2.700 | 2.760 | 2.560 | 2.640 | 11,309,568 | +0.00(+0.00%) |
Feb 04, 2019 | 2.480 | 2.820 | 2.470 | 2.640 | 20,057,398 | +0.14(+5.60%) |
Feb 01, 2019 | 2.310 | 2.550 | 2.250 | 2.500 | 16,513,400 | +0.16(+6.84%) |
Jan 31, 2019 | 1.890 | 2.425 | 1.860 | 2.340 | 36,693,448 | +0.45(+23.81%) |
Jan 30, 2019 | 1.910 | 1.990 | 1.870 | 1.890 | 4,190,932 | -0.02(-1.05%) |
Jan 29, 2019 | 1.980 | 2.000 | 1.850 | 1.910 | 3,492,206 | -0.06(-3.05%) |
Jan 28, 2019 | 1.960 | 2.000 | 1.910 | 1.970 | 2,496,426 | -0.01(-0.51%) |
Jan 25, 2019 | 1.980 | 2.020 | 1.940 | 1.980 | 2,386,700 | +0.03(+1.54%) |
Jan 24, 2019 | 1.930 | 2.020 | 1.890 | 1.950 | 5,423,510 | +0.02(+1.04%) |
Jan 23, 2019 | 1.930 | 1.980 | 1.900 | 1.930 | 2,140,002 | -0.03(-1.53%) |
Jan 22, 2019 | 2.000 | 2.000 | 1.900 | 1.960 | 3,826,558 | -0.05(-2.49%) |
Jan 18, 2019 | 1.990 | 2.030 | 1.970 | 2.010 | 3,696,200 | +0.03(+1.52%) |
Jan 17, 2019 | 1.910 | 2.010 | 1.880 | 1.980 | 4,946,822 | +0.08(+4.21%) |
Jan 16, 2019 | 1.920 | 1.920 | 1.869 | 1.900 | 1,433,016 | +0.02(+1.06%) |
Jan 15, 2019 | 1.870 | 1.930 | 1.830 | 1.880 | 2,248,135 | +0.01(+0.53%) |
Jan 14, 2019 | 1.780 | 1.900 | 1.760 | 1.870 | 3,303,010 | +0.08(+4.47%) |
Jan 11, 2019 | 1.820 | 1.830 | 1.760 | 1.790 | 3,404,300 | -0.03(-1.65%) |
Jan 10, 2019 | 1.810 | 1.860 | 1.740 | 1.820 | 3,289,089 | +0.04(+2.25%) |
Jan 09, 2019 | 1.860 | 1.890 | 1.770 | 1.780 | 4,536,770 | -0.06(-3.26%) |
Jan 08, 2019 | 1.870 | 1.910 | 1.770 | 1.840 | 6,322,346 | +0.01(+0.55%) |
Jan 07, 2019 | 1.690 | 1.850 | 1.680 | 1.830 | 4,750,646 | +0.14(+8.28%) |
Jan 04, 2019 | 1.590 | 1.715 | 1.590 | 1.690 | 4,809,500 | +0.12(+7.64%) |
Jan 03, 2019 | 1.550 | 1.620 | 1.520 | 1.570 | 2,230,031 | +0.00(+0.00%) |
Jan 02, 2019 | 1.480 | 1.590 | 1.460 | 1.570 | 3,965,509 | +0.05(+3.29%) |
Dec 31, 2018 | 1.490 | 1.530 | 1.410 | 1.520 | 3,879,800 | +0.03(+2.01%) |
Dec 28, 2018 | 1.490 | 1.550 | 1.450 | 1.490 | 4,024,600 | +0.00(+0.00%) |
Dec 27, 2018 | 1.490 | 1.490 | 1.420 | 1.490 | 3,091,407 | -0.01(-0.67%) |
Dec 26, 2018 | 1.450 | 1.510 | 1.300 | 1.500 | 4,669,366 | +0.07(+4.90%) |
Dec 24, 2018 | 1.500 | 1.500 | 1.420 | 1.430 | 2,095,800 | -0.07(-4.67%) |
Dec 21, 2018 | 1.590 | 1.620 | 1.430 | 1.500 | 18,067,300 | -0.10(-6.25%) |
Dec 20, 2018 | 1.660 | 1.740 | 1.570 | 1.600 | 4,257,192 | -0.08(-4.76%) |
Dec 19, 2018 | 1.690 | 1.775 | 1.660 | 1.680 | 3,926,411 | +0.00(+0.00%) |
Dec 18, 2018 | 1.710 | 1.740 | 1.670 | 1.680 | 2,904,315 | -0.01(-0.59%) |
Dec 17, 2018 | 1.750 | 1.790 | 1.680 | 1.690 | 3,474,372 | -0.08(-4.52%) |
Dec 14, 2018 | 1.820 | 1.885 | 1.740 | 1.770 | 3,522,000 | -0.07(-3.80%) |
Dec 13, 2018 | 1.900 | 1.920 | 1.800 | 1.840 | 2,725,474 | -0.04(-2.13%) |
Dec 12, 2018 | 1.910 | 1.930 | 1.840 | 1.880 | 3,947,661 | +0.00(+0.00%) |
Dec 11, 2018 | 1.940 | 1.990 | 1.830 | 1.880 | 4,335,229 | -0.03(-1.57%) |
Dec 10, 2018 | 1.990 | 1.990 | 1.880 | 1.910 | 4,361,860 | -0.08(-4.02%) |
Dec 07, 2018 | 2.010 | 2.050 | 1.980 | 1.990 | 4,381,800 | +0.01(+0.51%) |
Dec 06, 2018 | 2.030 | 2.070 | 1.970 | 1.980 | 3,344,807 | -0.08(-3.88%) |
Dec 04, 2018 | 2.140 | 2.140 | 2.040 | 2.060 | 2,043,000 | -0.09(-4.19%) |
Dec 03, 2018 | 2.140 | 2.170 | 2.100 | 2.150 | 1,516,463 | +0.03(+1.42%) |
Nov 30, 2018 | 2.170 | 2.210 | 2.075 | 2.120 | 3,898,000 | -0.06(-2.75%) |
Nov 29, 2018 | 2.040 | 2.240 | 2.040 | 2.180 | 7,609,807 | +0.12(+5.83%) |
Nov 28, 2018 | 1.970 | 2.080 | 1.950 | 2.060 | 4,040,592 | +0.09(+4.57%) |
Nov 27, 2018 | 1.940 | 2.000 | 1.940 | 1.970 | 1,878,913 | +0.01(+0.51%) |
Nov 26, 2018 | 2.010 | 2.010 | 1.930 | 1.960 | 2,297,962 | -0.03(-1.51%) |
Nov 23, 2018 | 1.990 | 2.005 | 1.950 | 1.990 | 967,400 | +0.00(+0.00%) |
Nov 21, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.060 | 2.100 | 1.950 | 1.990 | 3,694,508 | -0.09(-4.33%) |
Nov 19, 2018 | 2.140 | 2.160 | 2.060 | 2.080 | 2,360,280 | -0.05(-2.35%) |
Nov 16, 2018 | 2.160 | 2.220 | 2.120 | 2.130 | 3,740,100 | -0.03(-1.39%) |
Nov 15, 2018 | 2.030 | 2.190 | 2.000 | 2.160 | 7,216,962 | +0.13(+6.40%) |
Nov 14, 2018 | 2.000 | 2.100 | 2.000 | 2.030 | 3,113,147 | +0.03(+1.50%) |
Nov 13, 2018 | 1.960 | 2.050 | 1.950 | 2.000 | 3,669,580 | -0.01(-0.50%) |
Nov 12, 2018 | 2.000 | 2.040 | 1.980 | 2.010 | 2,484,299 | +0.00(+0.00%) |
Nov 09, 2018 | 1.970 | 2.060 | 1.960 | 2.010 | 2,837,900 | +0.04(+2.03%) |
Nov 08, 2018 | 2.050 | 2.090 | 1.950 | 1.970 | 2,583,752 | -0.07(-3.43%) |
Nov 07, 2018 | 2.010 | 2.100 | 1.990 | 2.040 | 5,168,723 | +0.03(+1.49%) |
Nov 06, 2018 | 2.000 | 2.010 | 1.950 | 2.010 | 3,760,618 | +0.03(+1.52%) |
Nov 05, 2018 | 1.910 | 2.020 | 1.910 | 1.980 | 3,826,698 | +0.06(+3.13%) |
Nov 02, 2018 | 1.880 | 1.940 | 1.850 | 1.920 | 2,639,800 | +0.04(+2.13%) |
Nov 01, 2018 | 1.820 | 1.940 | 1.760 | 1.880 | 5,946,018 | -0.08(-4.08%) |
Oct 31, 2018 | 1.960 | 2.010 | 1.920 | 1.960 | 3,731,467 | +0.02(+1.03%) |
Oct 30, 2018 | 1.860 | 1.950 | 1.840 | 1.940 | 3,999,110 | +0.09(+4.86%) |
Oct 29, 2018 | 1.900 | 1.945 | 1.815 | 1.850 | 2,082,078 | -0.03(-1.60%) |
Oct 26, 2018 | 1.870 | 1.930 | 1.820 | 1.880 | 2,504,400 | -0.02(-1.05%) |
Oct 25, 2018 | 1.940 | 1.960 | 1.840 | 1.900 | 3,613,030 | -0.04(-2.06%) |
Oct 24, 2018 | 1.970 | 2.000 | 1.930 | 1.940 | 3,776,168 | -0.05(-2.51%) |
Oct 23, 2018 | 1.960 | 2.010 | 1.880 | 1.990 | 3,610,495 | -0.03(-1.49%) |
Oct 22, 2018 | 2.000 | 2.025 | 1.980 | 2.020 | 2,294,399 | +0.03(+1.51%) |
Oct 19, 2018 | 1.970 | 2.075 | 1.960 | 1.990 | 2,867,500 | +0.04(+2.05%) |
Oct 18, 2018 | 2.020 | 2.040 | 1.900 | 1.950 | 3,368,655 | -0.07(-3.47%) |
Oct 17, 2018 | 1.930 | 2.090 | 1.920 | 2.020 | 3,484,629 | +0.08(+4.12%) |
Oct 16, 2018 | 1.870 | 1.950 | 1.845 | 1.940 | 3,040,226 | +0.09(+4.86%) |
Oct 15, 2018 | 1.890 | 1.910 | 1.830 | 1.850 | 2,825,777 | -0.02(-1.07%) |
Oct 12, 2018 | 1.860 | 1.890 | 1.835 | 1.870 | 3,320,000 | +0.03(+1.63%) |
Oct 11, 2018 | 1.900 | 1.930 | 1.840 | 1.840 | 3,478,644 | -0.08(-4.17%) |
Oct 10, 2018 | 2.020 | 2.040 | 1.910 | 1.920 | 3,054,096 | -0.09(-4.48%) |
Oct 09, 2018 | 1.980 | 2.060 | 1.915 | 2.010 | 3,502,428 | +0.05(+2.55%) |
Oct 08, 2018 | 1.910 | 1.975 | 1.900 | 1.960 | 3,934,037 | +0.03(+1.55%) |
Oct 05, 2018 | 2.070 | 2.070 | 1.900 | 1.930 | 6,487,900 | -0.12(-5.85%) |
Oct 04, 2018 | 2.050 | 2.100 | 2.010 | 2.050 | 4,238,687 | -0.02(-0.97%) |
Oct 03, 2018 | 2.150 | 2.150 | 2.040 | 2.070 | 6,391,691 | -0.06(-2.82%) |
Oct 02, 2018 | 2.160 | 2.200 | 2.120 | 2.130 | 3,933,274 | -0.02(-0.93%) |
Oct 01, 2018 | 2.210 | 2.260 | 2.130 | 2.150 | 4,101,371 | -0.05(-2.27%) |
Sep 28, 2018 | 2.190 | 2.230 | 2.120 | 2.200 | 5,241,100 | +0.00(+0.00%) |
Sep 27, 2018 | 2.220 | 2.260 | 2.150 | 2.200 | 3,159,299 | +0.00(+0.00%) |
Sep 26, 2018 | 2.150 | 2.200 | 2.095 | 2.200 | 3,709,338 | +0.09(+4.27%) |
Sep 25, 2018 | 2.330 | 2.330 | 2.090 | 2.110 | 10,245,203 | -0.22(-9.44%) |
Sep 24, 2018 | 2.510 | 2.540 | 2.245 | 2.330 | 9,440,250 | -0.11(-4.51%) |
Sep 21, 2018 | 2.500 | 2.520 | 2.415 | 2.440 | 10,203,700 | +0.04(+1.67%) |
Sep 20, 2018 | 2.340 | 2.430 | 2.320 | 2.400 | 7,421,970 | +0.08(+3.45%) |
Sep 19, 2018 | 2.330 | 2.375 | 2.265 | 2.320 | 7,048,104 | +0.03(+1.31%) |
Sep 18, 2018 | 2.200 | 2.385 | 2.120 | 2.290 | 17,402,348 | +0.21(+10.10%) |
Sep 17, 2018 | 2.010 | 2.150 | 2.000 | 2.080 | 5,175,691 | +0.06(+2.97%) |
Sep 14, 2018 | 1.980 | 2.040 | 1.980 | 2.020 | 2,332,600 | +0.05(+2.54%) |
Sep 13, 2018 | 2.010 | 2.030 | 1.960 | 1.970 | 2,612,825 | -0.03(-1.50%) |
Sep 12, 2018 | 1.950 | 2.020 | 1.900 | 2.000 | 3,634,473 | +0.03(+1.52%) |
Sep 11, 2018 | 1.950 | 1.980 | 1.870 | 1.970 | 3,390,054 | +0.03(+1.55%) |
Sep 10, 2018 | 1.970 | 2.015 | 1.910 | 1.940 | 2,717,072 | -0.03(-1.52%) |
Sep 07, 2018 | 1.990 | 1.990 | 1.920 | 1.970 | 2,340,000 | -0.02(-1.01%) |
Sep 06, 2018 | 2.010 | 2.070 | 1.960 | 1.990 | 3,440,536 | -0.02(-1.00%) |
Sep 05, 2018 | 1.920 | 2.080 | 1.890 | 2.010 | 5,319,766 | +0.09(+4.69%) |
Sep 04, 2018 | 1.990 | 1.990 | 1.850 | 1.920 | 7,524,790 | -0.08(-4.00%) |
Aug 31, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.02(-0.99%) | |
Aug 30, 2018 | 2.050 | 2.060 | 1.920 | 2.020 | 10,481,111 | -0.06(-2.88%) |
Aug 29, 2018 | 2.080 | 2.110 | 2.040 | 2.080 | 3,737,085 | -0.01(-0.48%) |
Aug 28, 2018 | 2.120 | 2.145 | 2.030 | 2.090 | 4,794,143 | +0.00(+0.00%) |
Aug 27, 2018 | 2.030 | 2.190 | 2.030 | 2.090 | 10,481,937 | +0.06(+2.96%) |
Aug 24, 2018 | 2.000 | 2.040 | 1.990 | 2.030 | 1,697,600 | +0.02(+1.00%) |
Aug 23, 2018 | 2.010 | 2.050 | 1.980 | 2.010 | 2,698,642 | -0.01(-0.50%) |
Aug 22, 2018 | 2.020 | 2.070 | 1.950 | 2.020 | 4,786,640 | -0.02(-0.98%) |
Aug 21, 2018 | 2.070 | 2.095 | 1.960 | 2.040 | 8,323,108 | -0.01(-0.49%) |
Aug 20, 2018 | 2.060 | 2.110 | 1.930 | 2.050 | 6,415,134 | +0.01(+0.49%) |
Aug 17, 2018 | 2.090 | 2.110 | 2.000 | 2.040 | 8,635,700 | -0.01(-0.49%) |
Aug 16, 2018 | 1.860 | 2.065 | 1.840 | 2.050 | 14,235,153 | +0.20(+10.81%) |
Aug 15, 2018 | 1.730 | 1.860 | 1.660 | 1.850 | 7,509,016 | +0.13(+7.56%) |
Aug 14, 2018 | 1.710 | 1.780 | 1.660 | 1.720 | 6,249,047 | +0.03(+1.78%) |
Aug 13, 2018 | 1.800 | 1.830 | 1.630 | 1.690 | 9,576,162 | -0.11(-6.11%) |
Aug 10, 2018 | 1.780 | 1.870 | 1.780 | 1.800 | 9,748,800 | +0.00(+0.00%) |
Aug 09, 2018 | 1.780 | 1.875 | 1.780 | 1.800 | 9,139,116 | +0.02(+1.12%) |
Aug 08, 2018 | 1.790 | 1.820 | 1.700 | 1.780 | 5,460,511 | +0.00(+0.00%) |
Aug 07, 2018 | 1.800 | 1.890 | 1.780 | 1.780 | 7,100,137 | -0.02(-1.11%) |
Aug 06, 2018 | 1.790 | 1.810 | 1.740 | 1.800 | 8,127,270 | +0.01(+0.56%) |
Aug 03, 2018 | 1.710 | 1.810 | 1.670 | 1.790 | 8,241,400 | +0.07(+4.07%) |
Aug 02, 2018 | 1.450 | 1.770 | 1.430 | 1.720 | 15,998,187 | +0.09(+5.52%) |
Aug 01, 2018 | 1.600 | 1.650 | 1.540 | 1.630 | 5,946,785 | +0.04(+2.52%) |
Jul 31, 2018 | 1.580 | 1.620 | 1.540 | 1.590 | 6,478,003 | +0.01(+0.63%) |
Jul 30, 2018 | 1.520 | 1.590 | 1.500 | 1.580 | 4,310,398 | +0.06(+3.95%) |
Jul 27, 2018 | 1.540 | 1.560 | 1.510 | 1.520 | 3,145,000 | -0.03(-1.94%) |
Jul 26, 2018 | 1.490 | 1.560 | 1.460 | 1.550 | 5,909,908 | +0.07(+4.73%) |
Jul 25, 2018 | 1.450 | 1.490 | 1.430 | 1.480 | 4,478,934 | +0.01(+0.68%) |
Jul 24, 2018 | 1.460 | 1.480 | 1.440 | 1.470 | 2,926,641 | +0.01(+0.68%) |
Jul 23, 2018 | 1.410 | 1.475 | 1.390 | 1.460 | 5,617,937 | +0.04(+2.82%) |
Jul 20, 2018 | 1.480 | 1.480 | 1.380 | 1.420 | 4,600,864 | -0.05(-3.40%) |
Jul 19, 2018 | 1.450 | 1.500 | 1.430 | 1.470 | 4,102,947 | +0.00(+0.00%) |
Jul 18, 2018 | 1.490 | 1.510 | 1.420 | 1.470 | 6,000,659 | +0.03(+2.08%) |
Jul 17, 2018 | 1.450 | 1.450 | 1.430 | 1.440 | 2,994,470 | +0.01(+0.70%) |
Jul 16, 2018 | 1.480 | 1.480 | 1.430 | 1.430 | 3,856,461 | -0.02(-1.38%) |
Jul 13, 2018 | 1.460 | 1.490 | 1.450 | 1.450 | 3,146,463 | +0.00(+0.00%) |
Jul 12, 2018 | 1.500 | 1.505 | 1.450 | 1.450 | 4,679,096 | -0.04(-2.68%) |
Jul 11, 2018 | 1.530 | 1.550 | 1.450 | 1.490 | 7,248,415 | -0.03(-1.97%) |
Jul 10, 2018 | 1.590 | 1.620 | 1.454 | 1.520 | 55,062,624 | -0.05(-3.18%) |
Jul 09, 2018 | 1.670 | 1.670 | 1.570 | 1.570 | 5,661,916 | -0.07(-4.27%) |
Jul 06, 2018 | 1.630 | 1.660 | 1.610 | 1.640 | 2,490,248 | +0.02(+1.23%) |
Jul 05, 2018 | 1.640 | 1.700 | 1.600 | 1.620 | 11,169,900 | -0.01(-0.61%) |
Jul 03, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.02(+1.24%) | |
Jul 02, 2018 | 1.610 | 1.620 | 1.580 | 1.610 | 1,818,764 | -0.01(-0.62%) |
Jun 29, 2018 | 1.650 | 1.610 | 1.620 | 2,622,881 | +0.00(+0.00%) | |
Jun 28, 2018 | 1.600 | 1.650 | 1.570 | 1.620 | 2,964,907 | +0.03(+1.89%) |
Jun 27, 2018 | 1.660 | 1.670 | 1.590 | 1.590 | 2,803,312 | -0.05(-3.05%) |
Jun 26, 2018 | 1.610 | 1.660 | 1.580 | 1.640 | 5,362,855 | +0.04(+2.50%) |
Jun 25, 2018 | 1.620 | 1.630 | 1.570 | 1.600 | 3,563,688 | -0.03(-1.84%) |
Jun 22, 2018 | 1.610 | 1.680 | 1.600 | 1.630 | 6,159,161 | +0.04(+2.52%) |
Jun 21, 2018 | 1.570 | 1.620 | 1.540 | 1.590 | 5,217,588 | +0.02(+1.27%) |
Jun 20, 2018 | 1.580 | 1.590 | 1.510 | 1.570 | 4,632,855 | +0.02(+1.29%) |
Jun 19, 2018 | 1.590 | 1.590 | 1.550 | 1.550 | 9,431,729 | -0.02(-1.27%) |
Jun 18, 2018 | 1.570 | 1.600 | 1.540 | 1.570 | 11,707,205 | +0.00(+0.00%) |
Jun 15, 2018 | 1.540 | 1.540 | 1.570 | 13,822,918 | +0.03(+1.95%) | |
Jun 14, 2018 | 1.510 | 1.615 | 1.505 | 1.540 | 17,677,384 | +0.06(+4.05%) |
Jun 13, 2018 | 1.560 | 1.570 | 1.480 | 1.480 | 13,334,395 | -0.07(-4.52%) |
Jun 12, 2018 | 1.590 | 1.620 | 1.540 | 1.550 | 5,205,810 | -0.03(-1.90%) |
Jun 11, 2018 | 1.610 | 1.640 | 1.560 | 1.580 | 5,581,327 | -0.03(-1.86%) |
Jun 08, 2018 | 1.660 | 1.670 | 1.610 | 1.610 | 2,725,573 | -0.03(-1.83%) |
Jun 07, 2018 | 1.630 | 1.680 | 1.590 | 1.640 | 6,956,748 | +0.03(+1.86%) |
Jun 06, 2018 | 1.610 | 1.610 | 5,793,571 | -0.04(-2.42%) | ||
Jun 05, 2018 | 1.630 | 1.670 | 1.630 | 1.650 | 5,640,630 | +0.02(+1.23%) |
Jun 04, 2018 | 1.800 | 1.809 | 1.620 | 1.630 | 9,265,182 | -0.17(-9.44%) |
Jun 01, 2018 | 1.820 | 1.830 | 1.780 | 1.800 | 7,510,369 | +0.00(+0.00%) |
May 31, 2018 | 1.850 | 1.850 | 1.750 | 1.800 | 5,212,886 | -0.04(-2.17%) |
May 30, 2018 | 1.840 | 1.860 | 1.790 | 1.840 | 3,068,108 | +0.00(+0.00%) |
May 29, 2018 | 1.860 | 1.875 | 1.821 | 1.840 | 1,920,692 | -0.01(-0.54%) |
May 25, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.04(-2.12%) | |
May 24, 2018 | 1.920 | 1.940 | 1.880 | 1.890 | 2,211,484 | -0.02(-1.05%) |
May 23, 2018 | 1.920 | 1.950 | 1.890 | 1.910 | 3,768,191 | +0.02(+1.06%) |
May 22, 2018 | 1.930 | 1.930 | 1.885 | 1.890 | 3,345,846 | -0.01(-0.53%) |
May 21, 2018 | 1.950 | 1.980 | 1.890 | 1.900 | 4,058,473 | -0.02(-1.04%) |
May 18, 2018 | 1.970 | 1.970 | 1.880 | 1.920 | 3,582,273 | -0.02(-1.03%) |
May 17, 2018 | 2.000 | 2.020 | 1.930 | 1.940 | 7,961,702 | +0.06(+3.19%) |
May 16, 2018 | 1.920 | 1.920 | 1.850 | 1.880 | 3,790,725 | -0.02(-1.05%) |
May 15, 2018 | 1.960 | 1.960 | 1.900 | 1.900 | 2,750,687 | -0.04(-2.06%) |
May 14, 2018 | 2.000 | 2.000 | 1.940 | 1.940 | 2,644,100 | -0.02(-1.02%) |
May 11, 2018 | 1.970 | 1.980 | 1.910 | 1.960 | 2,880,417 | +0.01(+0.51%) |
May 10, 2018 | 1.950 | 2.015 | 1.940 | 1.950 | 3,414,860 | +0.02(+1.04%) |
May 09, 2018 | 2.100 | 2.105 | 1.910 | 1.930 | 5,266,915 | -0.13(-6.31%) |
May 08, 2018 | 2.190 | 2.230 | 2.040 | 2.060 | 5,694,299 | -0.13(-5.94%) |
May 07, 2018 | 2.250 | 2.285 | 2.160 | 2.190 | 3,564,016 | -0.05(-2.23%) |
May 04, 2018 | 2.230 | 2.350 | 2.200 | 2.240 | 2,512,816 | -0.01(-0.44%) |
May 03, 2018 | 2.550 | 2.570 | 2.115 | 2.250 | 7,667,496 | -0.25(-10.00%) |
May 02, 2018 | 2.590 | 2.610 | 2.500 | 2.500 | 2,367,796 | -0.09(-3.47%) |