Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.44 | 24.36 | 23.36 | 24.33 | 1,894,378 | +0.93(+3.97%) |
Jan 30, 2019 | 22.89 | 23.59 | 22.48 | 23.40 | 1,409,175 | +0.70(+3.08%) |
Jan 29, 2019 | 22.75 | 23.26 | 21.80 | 22.70 | 1,327,698 | -0.09(-0.39%) |
Jan 28, 2019 | 21.80 | 23.22 | 21.60 | 22.79 | 3,436,751 | +0.37(+1.65%) |
Jan 25, 2019 | 21.31 | 22.59 | 21.12 | 22.42 | 2,292,200 | +1.31(+6.21%) |
Jan 24, 2019 | 21.50 | 21.66 | 20.80 | 21.11 | 2,012,417 | -0.36(-1.68%) |
Jan 23, 2019 | 21.32 | 22.02 | 20.45 | 21.47 | 2,402,861 | +0.26(+1.23%) |
Jan 22, 2019 | 21.16 | 21.92 | 20.06 | 21.21 | 3,741,665 | +0.07(+0.33%) |
Jan 18, 2019 | 22.72 | 23.00 | 20.89 | 21.14 | 3,005,400 | -1.24(-5.54%) |
Jan 17, 2019 | 23.14 | 23.59 | 22.16 | 22.38 | 2,367,691 | -0.84(-3.62%) |
Jan 16, 2019 | 23.81 | 23.81 | 22.54 | 23.22 | 1,110,716 | -0.17(-0.73%) |
Jan 15, 2019 | 23.53 | 24.00 | 23.27 | 23.39 | 732,395 | -0.12(-0.51%) |
Jan 14, 2019 | 23.21 | 23.67 | 22.45 | 23.51 | 1,273,088 | -0.09(-0.38%) |
Jan 11, 2019 | 23.64 | 24.16 | 23.44 | 23.60 | 860,900 | -0.34(-1.42%) |
Jan 10, 2019 | 23.63 | 23.98 | 23.01 | 23.94 | 793,022 | +0.07(+0.29%) |
Jan 09, 2019 | 23.38 | 24.25 | 23.16 | 23.87 | 872,496 | +0.51(+2.18%) |
Jan 08, 2019 | 24.26 | 24.36 | 22.03 | 23.36 | 2,212,888 | -0.35(-1.48%) |
Jan 07, 2019 | 23.95 | 24.48 | 23.26 | 23.71 | 1,883,603 | +0.20(+0.85%) |
Jan 04, 2019 | 22.55 | 23.51 | 22.55 | 23.51 | 1,450,700 | +1.47(+6.67%) |
Jan 03, 2019 | 22.56 | 23.03 | 21.73 | 22.04 | 1,212,059 | -0.71(-3.12%) |
Jan 02, 2019 | 20.72 | 23.07 | 20.35 | 22.75 | 1,507,124 | +1.36(+6.36%) |
Dec 31, 2018 | 21.85 | 22.40 | 21.26 | 21.39 | 1,253,400 | -0.18(-0.83%) |
Dec 28, 2018 | 21.00 | 22.19 | 20.61 | 21.57 | 1,031,600 | +0.57(+2.71%) |
Dec 27, 2018 | 20.92 | 21.19 | 19.62 | 21.00 | 1,578,601 | -0.41(-1.91%) |
Dec 26, 2018 | 18.97 | 21.48 | 18.55 | 21.41 | 1,735,940 | +2.42(+12.74%) |
Dec 24, 2018 | 19.10 | 19.47 | 18.55 | 18.99 | 1,026,100 | -0.43(-2.21%) |
Dec 21, 2018 | 20.35 | 20.93 | 19.16 | 19.42 | 2,849,100 | -1.09(-5.31%) |
Dec 20, 2018 | 21.52 | 21.93 | 19.08 | 20.51 | 3,352,830 | -1.07(-4.96%) |
Dec 19, 2018 | 21.64 | 22.58 | 21.25 | 21.58 | 1,996,618 | +0.05(+0.23%) |
Dec 18, 2018 | 22.08 | 22.71 | 21.12 | 21.53 | 1,850,280 | -0.32(-1.46%) |
Dec 17, 2018 | 22.95 | 23.57 | 21.48 | 21.85 | 2,202,876 | -1.15(-5.00%) |
Dec 14, 2018 | 22.93 | 23.90 | 22.68 | 23.00 | 1,088,800 | -0.27(-1.16%) |
Dec 13, 2018 | 23.31 | 23.64 | 22.86 | 23.27 | 1,112,838 | +0.16(+0.69%) |
Dec 12, 2018 | 22.23 | 23.54 | 22.22 | 23.11 | 1,348,613 | +1.13(+5.14%) |
Dec 11, 2018 | 21.75 | 22.57 | 21.53 | 21.98 | 2,007,514 | +0.66(+3.10%) |
Dec 10, 2018 | 21.40 | 21.94 | 20.50 | 21.32 | 2,901,057 | -0.25(-1.16%) |
Dec 07, 2018 | 23.19 | 23.88 | 21.50 | 21.57 | 2,577,400 | -1.70(-7.31%) |
Dec 06, 2018 | 23.00 | 23.40 | 22.00 | 23.27 | 2,840,640 | -0.23(-0.98%) |
Dec 04, 2018 | 25.41 | 25.71 | 23.30 | 23.50 | 3,751,800 | -2.22(-8.63%) |
Dec 03, 2018 | 25.30 | 25.88 | 24.61 | 25.72 | 2,822,343 | +0.85(+3.42%) |
Nov 30, 2018 | 25.32 | 26.17 | 23.54 | 24.87 | 9,517,100 | -1.35(-5.15%) |
Nov 29, 2018 | 25.00 | 27.40 | 24.89 | 26.22 | 4,896,463 | -2.89(-9.93%) |
Nov 28, 2018 | 28.43 | 29.54 | 27.56 | 29.11 | 3,858,171 | +1.18(+4.22%) |
Nov 27, 2018 | 25.90 | 27.97 | 25.67 | 27.93 | 2,211,952 | +1.81(+6.93%) |
Nov 26, 2018 | 24.76 | 26.20 | 24.60 | 26.12 | 1,941,972 | +1.60(+6.53%) |
Nov 23, 2018 | 24.08 | 25.00 | 23.91 | 24.52 | 637,600 | +0.11(+0.45%) |
Nov 21, 2018 | 24.41 | 24.41 | 24.41 | 0 | +1.83(+8.10%) | |
Nov 20, 2018 | 22.45 | 23.65 | 21.59 | 22.58 | 3,017,321 | -0.97(-4.12%) |
Nov 19, 2018 | 25.54 | 25.67 | 23.28 | 23.55 | 2,859,293 | -2.12(-8.26%) |
Nov 16, 2018 | 25.12 | 26.27 | 24.76 | 25.67 | 1,402,200 | +0.31(+1.22%) |
Nov 15, 2018 | 25.08 | 25.81 | 24.52 | 25.36 | 1,398,571 | +0.10(+0.40%) |
Nov 14, 2018 | 25.77 | 26.04 | 23.85 | 25.26 | 1,762,902 | -0.33(-1.29%) |
Nov 13, 2018 | 25.08 | 26.53 | 24.50 | 25.59 | 1,480,569 | +0.39(+1.55%) |
Nov 12, 2018 | 26.91 | 27.08 | 24.90 | 25.20 | 2,946,053 | -1.47(-5.51%) |
Nov 09, 2018 | 28.35 | 28.35 | 25.86 | 26.67 | 2,651,100 | -1.78(-6.26%) |
Nov 08, 2018 | 29.50 | 29.59 | 27.89 | 28.45 | 1,951,384 | -0.79(-2.70%) |
Nov 07, 2018 | 27.58 | 29.81 | 27.55 | 29.24 | 2,116,706 | +1.77(+6.44%) |
Nov 06, 2018 | 26.50 | 28.04 | 26.08 | 27.47 | 1,649,731 | +0.88(+3.31%) |
Nov 05, 2018 | 27.70 | 27.70 | 25.52 | 26.59 | 2,506,819 | -1.21(-4.35%) |
Nov 02, 2018 | 27.11 | 28.23 | 26.76 | 27.80 | 1,723,800 | +0.18(+0.65%) |
Nov 01, 2018 | 26.29 | 28.04 | 25.49 | 27.62 | 2,837,125 | +1.56(+5.99%) |
Oct 31, 2018 | 26.12 | 27.45 | 25.22 | 26.06 | 3,885,304 | +0.43(+1.68%) |
Oct 30, 2018 | 25.60 | 26.81 | 23.05 | 25.63 | 6,847,318 | -1.82(-6.63%) |
Oct 29, 2018 | 29.23 | 29.57 | 26.77 | 27.45 | 2,583,833 | -1.14(-3.99%) |
Oct 26, 2018 | 30.75 | 30.95 | 28.13 | 28.59 | 5,421,500 | -3.46(-10.80%) |
Oct 25, 2018 | 33.48 | 33.96 | 31.17 | 32.05 | 4,172,459 | -0.84(-2.55%) |
Oct 24, 2018 | 34.25 | 34.78 | 32.56 | 32.89 | 2,893,096 | -1.47(-4.28%) |
Oct 23, 2018 | 34.50 | 35.75 | 33.84 | 34.36 | 2,806,080 | -0.66(-1.88%) |
Oct 22, 2018 | 34.50 | 36.00 | 34.10 | 35.02 | 3,026,394 | +0.41(+1.18%) |
Oct 19, 2018 | 35.95 | 36.07 | 34.15 | 34.61 | 2,680,700 | -0.98(-2.75%) |
Oct 18, 2018 | 37.07 | 37.12 | 35.10 | 35.59 | 4,160,877 | -1.89(-5.04%) |
Oct 17, 2018 | 36.88 | 37.70 | 35.60 | 37.48 | 4,809,027 | +0.90(+2.46%) |
Oct 16, 2018 | 32.75 | 36.98 | 32.75 | 36.58 | 5,407,439 | +4.14(+12.76%) |
Oct 15, 2018 | 31.66 | 32.85 | 30.96 | 32.44 | 3,930,773 | +1.00(+3.18%) |
Oct 12, 2018 | 30.26 | 31.53 | 30.23 | 31.44 | 2,155,500 | +2.10(+7.16%) |
Oct 11, 2018 | 29.09 | 31.11 | 28.80 | 29.34 | 2,958,764 | -0.14(-0.47%) |
Oct 10, 2018 | 32.01 | 32.50 | 29.44 | 29.48 | 3,393,526 | -2.98(-9.18%) |
Oct 09, 2018 | 32.52 | 33.25 | 32.14 | 32.46 | 1,782,150 | -0.30(-0.92%) |
Oct 08, 2018 | 33.15 | 33.67 | 31.28 | 32.76 | 2,374,880 | -0.61(-1.83%) |
Oct 05, 2018 | 33.34 | 33.86 | 32.03 | 33.37 | 3,011,100 | -0.06(-0.18%) |
Oct 04, 2018 | 33.05 | 34.26 | 32.17 | 33.43 | 3,567,281 | +0.18(+0.54%) |
Oct 03, 2018 | 31.25 | 33.79 | 30.86 | 33.25 | 4,211,469 | +2.27(+7.33%) |
Oct 02, 2018 | 30.74 | 32.32 | 30.20 | 30.98 | 3,213,768 | -0.04(-0.13%) |
Oct 01, 2018 | 30.50 | 31.28 | 29.52 | 31.02 | 2,996,142 | +1.02(+3.40%) |
Sep 28, 2018 | 29.17 | 30.03 | 28.70 | 30.00 | 2,797,500 | +0.62(+2.11%) |
Sep 27, 2018 | 27.83 | 29.70 | 26.90 | 29.38 | 3,869,074 | +1.80(+6.53%) |
Sep 26, 2018 | 27.07 | 29.30 | 26.91 | 27.58 | 8,275,619 | +0.52(+1.92%) |
Sep 25, 2018 | 22.85 | 27.49 | 22.85 | 27.06 | 7,978,412 | +4.36(+19.21%) |
Sep 24, 2018 | 22.53 | 23.15 | 22.23 | 22.70 | 3,623,429 | +0.17(+0.75%) |
Sep 21, 2018 | 22.72 | 22.78 | 21.80 | 22.53 | 2,719,400 | -0.17(-0.75%) |
Sep 20, 2018 | 22.37 | 22.73 | 21.93 | 22.70 | 1,807,468 | +0.54(+2.44%) |
Sep 19, 2018 | 22.48 | 23.06 | 21.80 | 22.16 | 1,771,183 | -0.45(-1.99%) |
Sep 18, 2018 | 22.54 | 23.00 | 22.45 | 22.61 | 1,458,499 | +0.10(+0.44%) |
Sep 17, 2018 | 23.28 | 23.84 | 22.49 | 22.51 | 1,631,737 | -0.77(-3.31%) |
Sep 14, 2018 | 22.62 | 23.37 | 22.41 | 23.28 | 2,455,300 | +0.66(+2.92%) |
Sep 13, 2018 | 22.11 | 23.01 | 22.11 | 22.62 | 2,316,896 | +0.21(+0.94%) |
Sep 12, 2018 | 22.27 | 22.65 | 21.61 | 22.41 | 1,367,455 | +0.40(+1.82%) |
Sep 11, 2018 | 22.47 | 23.00 | 21.63 | 22.01 | 1,210,461 | -0.61(-2.70%) |
Sep 10, 2018 | 21.99 | 22.77 | 21.99 | 22.62 | 1,371,980 | +0.69(+3.15%) |
Sep 07, 2018 | 20.88 | 22.25 | 20.54 | 21.93 | 1,631,100 | +0.85(+4.03%) |
Sep 06, 2018 | 21.55 | 22.00 | 20.00 | 21.08 | 2,332,382 | -0.45(-2.09%) |
Sep 05, 2018 | 22.99 | 23.45 | 21.28 | 21.53 | 2,345,514 | -1.39(-6.06%) |
Sep 04, 2018 | 21.95 | 22.94 | 21.65 | 22.92 | 1,447,450 | +0.95(+4.32%) |
Aug 31, 2018 | 21.97 | 21.97 | 21.97 | 0 | +0.08(+0.37%) | |
Aug 30, 2018 | 22.03 | 22.53 | 21.76 | 21.89 | 1,480,981 | -0.29(-1.31%) |
Aug 29, 2018 | 22.63 | 22.88 | 21.94 | 22.18 | 1,728,638 | -0.50(-2.20%) |
Aug 28, 2018 | 22.79 | 22.92 | 21.95 | 22.68 | 1,212,876 | +0.11(+0.49%) |
Aug 27, 2018 | 24.05 | 24.05 | 22.47 | 22.57 | 1,719,511 | -1.32(-5.53%) |
Aug 24, 2018 | 24.34 | 24.90 | 23.62 | 23.89 | 1,573,400 | -0.43(-1.77%) |
Aug 23, 2018 | 23.91 | 24.61 | 23.91 | 24.32 | 1,662,068 | +0.43(+1.80%) |
Aug 22, 2018 | 23.21 | 23.91 | 23.06 | 23.89 | 1,289,341 | +0.73(+3.15%) |
Aug 21, 2018 | 22.95 | 23.44 | 22.90 | 23.16 | 1,194,649 | +0.20(+0.87%) |
Aug 20, 2018 | 22.33 | 23.31 | 22.25 | 22.96 | 1,274,403 | +0.48(+2.14%) |
Aug 17, 2018 | 22.84 | 23.00 | 22.00 | 22.48 | 1,223,100 | -0.37(-1.62%) |
Aug 16, 2018 | 22.53 | 23.04 | 22.24 | 22.85 | 1,581,162 | +0.43(+1.92%) |
Aug 15, 2018 | 22.80 | 22.89 | 21.80 | 22.42 | 1,621,302 | -0.58(-2.52%) |
Aug 14, 2018 | 22.91 | 23.55 | 22.32 | 23.00 | 1,719,515 | +0.20(+0.88%) |
Aug 13, 2018 | 24.22 | 24.61 | 22.59 | 22.80 | 2,662,205 | -1.41(-5.82%) |
Aug 10, 2018 | 24.50 | 25.21 | 24.11 | 24.21 | 2,295,100 | -0.54(-2.18%) |
Aug 09, 2018 | 24.56 | 25.20 | 23.76 | 24.75 | 1,941,169 | +0.26(+1.06%) |
Aug 08, 2018 | 24.18 | 25.05 | 24.00 | 24.49 | 2,176,514 | +0.18(+0.74%) |
Aug 07, 2018 | 23.05 | 24.51 | 22.99 | 24.31 | 3,549,224 | +1.00(+4.29%) |
Aug 06, 2018 | 21.93 | 23.37 | 21.71 | 23.31 | 2,336,540 | +1.56(+7.17%) |
Aug 03, 2018 | 22.38 | 22.46 | 21.35 | 21.75 | 1,720,600 | -0.53(-2.38%) |
Aug 02, 2018 | 21.14 | 22.44 | 21.03 | 22.28 | 3,609,481 | +1.19(+5.64%) |
Aug 01, 2018 | 19.35 | 21.16 | 19.32 | 21.09 | 3,692,522 | +1.59(+8.15%) |
Jul 31, 2018 | 19.62 | 20.70 | 18.51 | 19.50 | 5,974,257 | -1.06(-5.16%) |
Jul 30, 2018 | 20.35 | 21.23 | 20.06 | 20.56 | 2,850,856 | +0.29(+1.43%) |
Jul 27, 2018 | 20.16 | 21.10 | 19.84 | 20.27 | 2,476,800 | +0.21(+1.05%) |
Jul 26, 2018 | 19.66 | 20.72 | 19.38 | 20.06 | 2,954,654 | +0.22(+1.11%) |
Jul 25, 2018 | 19.44 | 19.95 | 19.11 | 19.84 | 2,062,344 | +0.36(+1.85%) |
Jul 24, 2018 | 18.72 | 19.59 | 18.70 | 19.48 | 3,028,936 | +0.86(+4.62%) |
Jul 23, 2018 | 18.79 | 18.95 | 17.77 | 18.62 | 3,360,232 | -0.38(-2.00%) |
Jul 20, 2018 | 19.40 | 19.55 | 18.64 | 19.00 | 2,410,436 | -0.50(-2.56%) |
Jul 19, 2018 | 18.85 | 19.63 | 18.63 | 19.50 | 2,855,770 | +0.69(+3.67%) |
Jul 18, 2018 | 20.23 | 20.34 | 18.60 | 18.81 | 3,895,027 | -1.37(-6.79%) |
Jul 17, 2018 | 20.41 | 20.78 | 20.01 | 20.18 | 2,078,104 | -0.20(-0.98%) |
Jul 16, 2018 | 20.76 | 21.29 | 19.91 | 20.38 | 3,203,440 | -0.32(-1.55%) |
Jul 13, 2018 | 19.54 | 21.46 | 19.53 | 20.70 | 5,874,557 | +1.08(+5.50%) |
Jul 12, 2018 | 18.00 | 19.87 | 17.46 | 19.62 | 7,084,741 | +2.18(+12.50%) |
Jul 11, 2018 | 18.26 | 18.28 | 17.41 | 17.44 | 2,014,626 | -0.84(-4.60%) |
Jul 10, 2018 | 18.16 | 18.63 | 18.00 | 18.28 | 1,722,091 | +0.11(+0.61%) |
Jul 09, 2018 | 18.12 | 18.39 | 17.53 | 18.17 | 2,012,634 | +0.29(+1.62%) |
Jul 06, 2018 | 17.18 | 18.18 | 16.86 | 17.88 | 2,470,851 | +0.67(+3.89%) |
Jul 05, 2018 | 16.81 | 17.27 | 16.45 | 17.21 | 1,768,937 | +0.37(+2.20%) |
Jul 03, 2018 | 16.84 | 16.84 | 16.84 | 0 | -0.02(-0.12%) | |
Jul 02, 2018 | 16.55 | 17.08 | 15.90 | 16.86 | 2,688,892 | +0.20(+1.20%) |
Jun 29, 2018 | 16.75 | 17.36 | 16.50 | 16.66 | 3,341,025 | +0.12(+0.73%) |
Jun 28, 2018 | 17.17 | 17.63 | 15.56 | 16.54 | 6,380,969 | -0.66(-3.84%) |
Jun 27, 2018 | 20.91 | 21.05 | 17.09 | 17.20 | 11,600,985 | -0.16(-0.92%) |
Jun 26, 2018 | 17.10 | 18.19 | 17.02 | 17.36 | 3,146,011 | +0.36(+2.12%) |
Jun 25, 2018 | 17.70 | 18.07 | 16.82 | 17.00 | 2,683,127 | -0.63(-3.57%) |
Jun 22, 2018 | 19.64 | 19.95 | 17.22 | 17.63 | 5,881,527 | -1.93(-9.87%) |
Jun 21, 2018 | 19.45 | 19.81 | 18.67 | 19.56 | 5,538,491 | +0.24(+1.24%) |
Jun 20, 2018 | 17.54 | 20.60 | 17.05 | 19.32 | 12,191,554 | +3.26(+20.30%) |
Jun 19, 2018 | 16.50 | 16.79 | 15.86 | 16.06 | 4,568,677 | -0.46(-2.78%) |
Jun 18, 2018 | 17.52 | 17.79 | 16.32 | 16.52 | 3,001,124 | -1.07(-6.08%) |
Jun 15, 2018 | 16.83 | 16.83 | 17.59 | 4,093,998 | +0.76(+4.52%) | |
Jun 14, 2018 | 15.88 | 17.03 | 15.81 | 16.83 | 3,330,837 | +1.02(+6.45%) |
Jun 13, 2018 | 16.06 | 16.59 | 15.61 | 15.81 | 4,963,434 | -0.16(-1.00%) |
Jun 12, 2018 | 15.39 | 16.07 | 15.38 | 15.97 | 13,243,581 | +1.13(+7.61%) |
Jun 11, 2018 | 15.39 | 16.67 | 14.75 | 14.84 | 8,955,577 | -1.69(-10.22%) |
Jun 08, 2018 | 16.79 | 17.44 | 16.34 | 16.53 | 3,046,894 | -0.17(-1.02%) |
Jun 07, 2018 | 16.75 | 18.14 | 16.25 | 16.70 | 4,789,002 | -1.67(-9.09%) |
Jun 06, 2018 | 18.37 | 2,927,274 | +0.61(+3.43%) | |||
Jun 05, 2018 | 16.91 | 18.12 | 16.80 | 17.76 | 3,523,461 | +0.64(+3.74%) |
Jun 04, 2018 | 17.01 | 17.24 | 16.65 | 17.12 | 2,936,522 | +0.13(+0.77%) |
Jun 01, 2018 | 17.08 | 17.96 | 15.74 | 16.99 | 6,067,220 | -0.86(-4.82%) |
May 31, 2018 | 16.17 | 19.10 | 16.17 | 17.85 | 7,357,596 | +1.78(+11.08%) |
May 30, 2018 | 15.75 | 16.37 | 15.57 | 16.07 | 3,917,502 | +0.34(+2.16%) |
May 29, 2018 | 15.19 | 16.15 | 15.11 | 15.73 | 2,700,407 | +0.44(+2.88%) |
May 25, 2018 | 15.29 | 15.29 | 15.29 | 0 | -1.39(-8.33%) | |
May 24, 2018 | 16.20 | 17.22 | 16.01 | 16.68 | 4,964,327 | +0.38(+2.33%) |
May 23, 2018 | 14.50 | 16.42 | 14.38 | 16.30 | 4,768,762 | +1.76(+12.10%) |
May 22, 2018 | 14.82 | 15.23 | 14.50 | 14.54 | 2,527,222 | -0.19(-1.29%) |
May 21, 2018 | 14.20 | 14.90 | 13.73 | 14.73 | 2,174,680 | +0.61(+4.32%) |
May 18, 2018 | 14.39 | 14.81 | 14.08 | 14.12 | 2,103,282 | -0.24(-1.67%) |
May 17, 2018 | 13.69 | 14.45 | 13.64 | 14.36 | 4,373,921 | +0.67(+4.89%) |
May 16, 2018 | 13.69 | 13.79 | 13.17 | 13.69 | 2,326,958 | +0.02(+0.15%) |
May 15, 2018 | 13.52 | 14.08 | 13.25 | 13.67 | 2,169,787 | +0.00(+0.00%) |
May 14, 2018 | 14.38 | 14.53 | 13.45 | 13.67 | 2,572,227 | -0.39(-2.77%) |
May 11, 2018 | 12.93 | 14.86 | 12.90 | 14.06 | 4,330,502 | +1.13(+8.74%) |
May 10, 2018 | 13.19 | 13.82 | 12.70 | 12.93 | 3,987,672 | -0.19(-1.45%) |
May 09, 2018 | 12.26 | 13.43 | 12.22 | 13.12 | 4,556,296 | +0.74(+5.98%) |
May 08, 2018 | 12.60 | 12.83 | 12.33 | 12.38 | 2,687,860 | -0.19(-1.51%) |
May 07, 2018 | 12.17 | 13.04 | 11.95 | 12.57 | 5,909,090 | +0.57(+4.75%) |
May 04, 2018 | 11.51 | 12.50 | 11.17 | 12.00 | 3,960,250 | +0.38(+3.27%) |
May 03, 2018 | 11.92 | 12.38 | 10.86 | 11.62 | 5,519,790 | -0.69(-5.61%) |
May 02, 2018 | 12.70 | 13.27 | 11.53 | 12.31 | 6,585,323 | -0.72(-5.53%) |
May 01, 2018 | 10.14 | 13.86 | 9.580 | 13.03 | 14,215,257 | +3.26(+33.37%) |
Apr 30, 2018 | 10.18 | 10.44 | 9.650 | 9.770 | 3,647,275 | -0.57(-5.51%) |
Apr 27, 2018 | 9.930 | 10.43 | 9.770 | 10.34 | 3,751,638 | +0.35(+3.50%) |
Apr 26, 2018 | 10.04 | 10.32 | 9.510 | 9.990 | 4,488,123 | -0.24(-2.35%) |
Apr 25, 2018 | 9.930 | 10.93 | 9.900 | 10.23 | 7,728,442 | +0.21(+2.10%) |
Apr 24, 2018 | 9.270 | 10.22 | 9.270 | 10.02 | 6,504,967 | +0.72(+7.74%) |
Apr 23, 2018 | 9.290 | 9.550 | 8.870 | 9.300 | 3,691,885 | -0.01(-0.11%) |
Apr 20, 2018 | 9.080 | 9.530 | 8.800 | 9.310 | 4,423,078 | +0.12(+1.31%) |
Apr 19, 2018 | 8.760 | 9.210 | 7.880 | 9.190 | 7,298,253 | +0.12(+1.32%) |
Apr 18, 2018 | 8.740 | 9.300 | 8.080 | 9.070 | 6,822,585 | -0.04(-0.44%) |
Apr 17, 2018 | 8.400 | 9.700 | 8.350 | 9.110 | 13,428,390 | +0.70(+8.32%) |
Apr 16, 2018 | 7.140 | 8.550 | 7.110 | 8.410 | 6,729,337 | +1.33(+18.79%) |
Apr 13, 2018 | 6.890 | 7.350 | 6.550 | 7.080 | 3,214,759 | +0.14(+2.02%) |
Apr 12, 2018 | 6.390 | 7.100 | 6.220 | 6.940 | 2,982,912 | +0.53(+8.27%) |
Apr 11, 2018 | 6.430 | 7.000 | 6.114 | 6.410 | 3,432,383 | +0.00(+0.00%) |
Apr 10, 2018 | 5.850 | 6.515 | 5.350 | 6.410 | 2,848,406 | +0.64(+11.09%) |
Apr 09, 2018 | 5.090 | 5.860 | 5.081 | 5.770 | 2,751,741 | +0.64(+12.48%) |
Apr 06, 2018 | 4.810 | 5.190 | 4.550 | 5.130 | 2,385,385 | +0.26(+5.34%) |
Apr 05, 2018 | 4.080 | 4.985 | 4.080 | 4.870 | 1,956,209 | +0.84(+20.84%) |
Apr 04, 2018 | 3.640 | 4.050 | 3.580 | 4.030 | 609,469 | +0.35(+9.51%) |
Apr 03, 2018 | 3.640 | 3.760 | 3.620 | 3.680 | 288,549 | +0.07(+1.94%) |
Apr 02, 2018 | 3.740 | 3.795 | 3.550 | 3.610 | 361,995 | -0.15(-3.99%) |
Mar 29, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.01(+0.27%) | |
Mar 28, 2018 | 3.990 | 4.060 | 3.730 | 3.750 | 510,950 | -0.20(-5.06%) |
Mar 27, 2018 | 4.210 | 4.260 | 3.940 | 3.950 | 466,796 | -0.24(-5.73%) |
Mar 26, 2018 | 4.450 | 4.490 | 4.160 | 4.190 | 646,727 | -0.24(-5.42%) |
Mar 23, 2018 | 4.640 | 4.690 | 4.410 | 4.430 | 545,410 | -0.17(-3.70%) |
Mar 22, 2018 | 4.720 | 4.770 | 4.580 | 4.600 | 343,914 | -0.16(-3.36%) |
Mar 21, 2018 | 4.690 | 4.865 | 4.670 | 4.760 | 285,042 | +0.06(+1.28%) |
Mar 20, 2018 | 4.820 | 4.970 | 4.660 | 4.700 | 403,904 | -0.15(-3.09%) |
Mar 19, 2018 | 4.840 | 4.910 | 4.695 | 4.850 | 409,005 | -0.05(-1.02%) |
Mar 16, 2018 | 4.740 | 4.945 | 4.600 | 4.900 | 1,902,085 | +0.14(+2.94%) |
Mar 15, 2018 | 4.900 | 5.000 | 4.650 | 4.760 | 620,866 | -0.17(-3.45%) |
Mar 14, 2018 | 4.820 | 5.050 | 4.820 | 4.930 | 707,397 | +0.10(+2.07%) |
Mar 13, 2018 | 4.970 | 5.135 | 4.800 | 4.830 | 797,775 | -0.15(-3.01%) |
Mar 12, 2018 | 4.900 | 5.090 | 4.830 | 4.980 | 727,455 | +0.12(+2.47%) |
Mar 09, 2018 | 4.760 | 4.980 | 4.690 | 4.860 | 1,012,790 | +0.16(+3.40%) |
Mar 08, 2018 | 4.570 | 4.770 | 4.350 | 4.700 | 691,292 | +0.10(+2.17%) |
Mar 07, 2018 | 4.400 | 4.600 | 1,416,825 | -0.33(-6.69%) | ||
Mar 06, 2018 | 4.900 | 5.390 | 4.810 | 4.930 | 2,633,649 | +0.03(+0.61%) |
Mar 05, 2018 | 4.790 | 4.950 | 4.689 | 4.900 | 1,484,482 | +0.14(+2.94%) |
Mar 02, 2018 | 4.650 | 4.820 | 4.200 | 4.760 | 2,317,137 | +0.08(+1.71%) |
Mar 01, 2018 | 4.900 | 5.005 | 4.510 | 4.680 | 2,992,493 | -0.16(-3.31%) |
Feb 28, 2018 | 4.560 | 4.940 | 4.410 | 4.840 | 4,354,460 | +0.34(+7.56%) |
Feb 27, 2018 | 3.550 | 5.150 | 3.510 | 4.500 | 7,897,556 | +0.99(+28.21%) |
Feb 26, 2018 | 3.750 | 3.790 | 3.215 | 3.510 | 2,057,061 | -0.44(-11.14%) |
Feb 23, 2018 | 3.780 | 3.980 | 3.580 | 3.950 | 1,207,034 | +0.17(+4.50%) |
Feb 22, 2018 | 3.440 | 3.780 | 1,224,954 | -0.09(-2.33%) | ||
Feb 21, 2018 | 3.700 | 3.880 | 3.495 | 3.870 | 1,323,027 | +0.14(+3.75%) |
Feb 20, 2018 | 3.500 | 3.730 | 3.250 | 3.730 | 1,053,946 | +0.23(+6.57%) |
Feb 16, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.29(+9.03%) | |
Feb 15, 2018 | 3.050 | 3.210 | 3.040 | 3.210 | 768,913 | +0.18(+5.94%) |
Feb 14, 2018 | 2.970 | 3.050 | 2.910 | 3.030 | 569,687 | +0.04(+1.34%) |
Feb 13, 2018 | 2.840 | 3.010 | 2.790 | 2.990 | 577,756 | +0.15(+5.28%) |
Feb 12, 2018 | 2.590 | 2.860 | 2.560 | 2.840 | 380,059 | +0.26(+10.08%) |
Feb 09, 2018 | 2.660 | 2.730 | 2.480 | 2.580 | 374,082 | +0.06(+2.38%) |
Feb 08, 2018 | 2.670 | 2.700 | 2.520 | 2.520 | 266,666 | -0.13(-4.91%) |
Feb 07, 2018 | 2.600 | 2.710 | 2.600 | 2.650 | 234,755 | +0.05(+1.92%) |
Feb 06, 2018 | 2.480 | 2.660 | 2.441 | 2.600 | 393,296 | +0.02(+0.77%) |
Feb 05, 2018 | 2.660 | 2.680 | 2.580 | 2.580 | 487,821 | -0.12(-4.44%) |
Feb 02, 2018 | 2.770 | 2.785 | 2.612 | 2.700 | 587,333 | -0.08(-2.88%) |