Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.571 | 5.656 | 4.412 | 5.269 | 12,722,403 | -0.43(-7.60%) |
Oct 30, 2019 | 6.938 | 6.957 | 5.675 | 5.703 | 6,561,476 | -1.19(-17.24%) |
Oct 29, 2019 | 6.740 | 7.060 | 6.740 | 6.891 | 2,245,637 | +0.01(+0.14%) |
Oct 28, 2019 | 7.211 | 7.400 | 6.853 | 6.881 | 2,182,833 | -0.30(-4.20%) |
Oct 25, 2019 | 6.976 | 7.306 | 6.872 | 7.183 | 2,090,477 | +0.20(+2.83%) |
Oct 24, 2019 | 7.626 | 7.711 | 6.985 | 6.985 | 3,114,395 | -0.57(-7.49%) |
Oct 23, 2019 | 7.532 | 7.893 | 7.362 | 7.551 | 1,997,506 | -0.07(-0.87%) |
Oct 22, 2019 | 7.456 | 7.767 | 7.164 | 7.617 | 2,753,852 | +0.18(+2.41%) |
Oct 21, 2019 | 7.051 | 7.447 | 6.978 | 7.438 | 2,167,901 | +0.32(+4.50%) |
Oct 18, 2019 | 7.560 | 7.626 | 7.070 | 7.117 | 3,269,805 | -0.44(-5.86%) |
Oct 17, 2019 | 7.400 | 7.664 | 6.985 | 7.560 | 3,319,458 | +0.13(+1.78%) |
Oct 16, 2019 | 7.570 | 7.815 | 7.230 | 7.428 | 2,995,581 | -0.19(-2.48%) |
Oct 15, 2019 | 7.570 | 7.833 | 7.438 | 7.617 | 2,337,781 | -0.02(-0.25%) |
Oct 14, 2019 | 8.013 | 8.088 | 7.353 | 7.636 | 2,672,420 | -0.71(-8.47%) |
Oct 11, 2019 | 8.522 | 8.804 | 8.196 | 8.342 | 3,236,707 | +0.28(+3.51%) |
Oct 10, 2019 | 7.975 | 8.192 | 7.777 | 8.060 | 2,334,481 | +0.16(+2.03%) |
Oct 09, 2019 | 7.617 | 7.984 | 7.551 | 7.899 | 2,795,417 | +0.43(+5.81%) |
Oct 08, 2019 | 7.862 | 8.050 | 7.447 | 7.466 | 3,911,616 | -0.56(-6.93%) |
Oct 07, 2019 | 8.295 | 8.503 | 7.984 | 8.022 | 3,589,085 | -0.18(-2.18%) |
Oct 04, 2019 | 8.606 | 8.738 | 8.173 | 8.201 | 2,780,443 | -0.35(-4.08%) |
Oct 03, 2019 | 8.503 | 8.757 | 7.918 | 8.550 | 4,181,065 | -0.06(-0.66%) |
Oct 02, 2019 | 9.144 | 9.445 | 8.588 | 8.606 | 3,710,620 | -0.58(-6.36%) |
Oct 01, 2019 | 9.681 | 10.05 | 9.106 | 9.191 | 2,281,517 | -0.42(-4.41%) |
Sep 30, 2019 | 9.417 | 9.700 | 9.210 | 9.615 | 2,010,372 | +0.07(+0.69%) |
Sep 27, 2019 | 9.474 | 10.01 | 9.364 | 9.549 | 2,020,250 | -0.21(-2.13%) |
Sep 26, 2019 | 9.747 | 9.893 | 9.191 | 9.756 | 4,011,842 | -0.30(-3.00%) |
Sep 25, 2019 | 9.568 | 10.19 | 9.398 | 10.06 | 2,436,305 | +0.16(+1.62%) |
Sep 24, 2019 | 10.37 | 10.67 | 9.643 | 9.898 | 2,809,873 | -0.63(-6.00%) |
Sep 23, 2019 | 10.36 | 10.81 | 10.23 | 10.53 | 4,087,071 | -0.02(-0.18%) |
Sep 20, 2019 | 11.18 | 11.44 | 10.17 | 10.55 | 12,762,350 | +1.23(+13.14%) |
Sep 19, 2019 | 13.54 | 13.67 | 8.786 | 9.323 | 22,068,310 | -3.89(-29.46%) |
Sep 18, 2019 | 12.96 | 13.37 | 12.71 | 13.22 | 3,113,384 | -0.30(-2.23%) |
Sep 17, 2019 | 14.98 | 15.06 | 12.79 | 13.52 | 7,743,630 | -1.86(-12.08%) |
Sep 16, 2019 | 13.01 | 15.42 | 12.55 | 15.37 | 13,741,791 | +4.23(+37.99%) |
Sep 13, 2019 | 11.29 | 11.74 | 10.83 | 11.14 | 2,020,038 | +0.02(+0.17%) |
Sep 12, 2019 | 10.55 | 11.21 | 9.615 | 11.12 | 2,711,881 | -0.17(-1.50%) |
Sep 11, 2019 | 11.62 | 12.52 | 10.88 | 11.29 | 4,601,484 | +0.16(+1.44%) |
Sep 10, 2019 | 11.27 | 12.85 | 10.93 | 11.13 | 6,492,451 | +0.08(+0.77%) |
Sep 09, 2019 | 9.738 | 11.10 | 9.728 | 11.05 | 4,395,848 | +1.55(+16.27%) |
Sep 06, 2019 | 9.049 | 9.521 | 8.559 | 9.502 | 2,938,188 | +0.19(+2.02%) |
Sep 05, 2019 | 8.635 | 9.756 | 8.512 | 9.313 | 4,155,434 | +0.84(+9.90%) |
Sep 04, 2019 | 8.267 | 8.474 | 7.918 | 8.474 | 2,717,636 | +0.66(+8.44%) |
Sep 03, 2019 | 8.738 | 8.814 | 7.805 | 7.815 | 4,135,466 | -1.41(-15.32%) |
Aug 30, 2019 | 9.700 | 9.700 | 9.012 | 9.229 | 1,509,459 | -0.41(-4.30%) |
Aug 29, 2019 | 9.163 | 9.738 | 9.087 | 9.643 | 2,268,661 | +0.66(+7.35%) |
Aug 28, 2019 | 8.814 | 9.309 | 8.768 | 8.984 | 2,042,838 | +0.34(+3.93%) |
Aug 27, 2019 | 8.663 | 8.852 | 8.361 | 8.644 | 2,470,085 | +0.06(+0.66%) |
Aug 26, 2019 | 8.852 | 9.144 | 8.342 | 8.588 | 2,225,656 | -0.09(-1.09%) |
Aug 23, 2019 | 8.870 | 9.257 | 8.503 | 8.682 | 2,816,299 | -0.48(-5.25%) |
Aug 22, 2019 | 9.559 | 9.832 | 9.153 | 9.163 | 1,920,050 | -0.36(-3.76%) |
Aug 21, 2019 | 9.012 | 9.738 | 9.012 | 9.521 | 2,735,099 | +0.75(+8.60%) |
Aug 20, 2019 | 9.257 | 9.325 | 8.738 | 8.767 | 2,304,135 | -0.68(-7.19%) |
Aug 19, 2019 | 9.540 | 9.756 | 9.285 | 9.445 | 2,657,736 | +0.24(+2.56%) |
Aug 16, 2019 | 8.606 | 9.417 | 8.518 | 9.210 | 3,636,323 | +0.81(+9.65%) |
Aug 15, 2019 | 8.663 | 8.767 | 8.390 | 8.399 | 2,290,609 | -0.42(-4.81%) |
Aug 14, 2019 | 9.615 | 9.719 | 8.644 | 8.823 | 3,335,902 | -1.47(-14.29%) |
Aug 13, 2019 | 9.549 | 10.68 | 9.436 | 10.29 | 2,421,051 | +0.59(+6.12%) |
Aug 12, 2019 | 9.436 | 9.860 | 9.247 | 9.700 | 1,853,957 | +0.13(+1.38%) |
Aug 09, 2019 | 10.06 | 10.16 | 9.285 | 9.568 | 3,013,932 | -0.17(-1.74%) |
Aug 08, 2019 | 9.511 | 10.10 | 9.144 | 9.738 | 3,379,483 | +0.67(+7.38%) |
Aug 07, 2019 | 9.662 | 9.672 | 8.408 | 9.068 | 5,860,036 | -1.10(-10.84%) |
Aug 06, 2019 | 10.81 | 10.93 | 9.634 | 10.17 | 3,144,602 | -0.55(-5.10%) |
Aug 05, 2019 | 10.59 | 10.92 | 10.19 | 10.72 | 3,381,343 | -0.49(-4.37%) |
Aug 02, 2019 | 11.92 | 13.02 | 10.94 | 11.21 | 4,422,824 | -1.15(-9.31%) |
Aug 01, 2019 | 13.95 | 13.95 | 11.89 | 12.36 | 5,529,872 | -2.07(-14.37%) |
Jul 31, 2019 | 14.63 | 15.27 | 14.08 | 14.43 | 2,315,285 | -0.10(-0.71%) |
Jul 30, 2019 | 13.18 | 14.65 | 13.02 | 14.54 | 2,464,723 | +1.32(+9.99%) |
Jul 29, 2019 | 14.21 | 14.22 | 13.09 | 13.22 | 2,286,889 | -1.06(-7.40%) |
Jul 26, 2019 | 14.01 | 14.42 | 13.79 | 14.27 | 1,549,346 | +0.19(+1.34%) |
Jul 25, 2019 | 14.73 | 14.76 | 13.98 | 14.08 | 1,827,124 | -0.48(-3.30%) |
Jul 24, 2019 | 14.72 | 15.42 | 14.34 | 14.56 | 2,814,460 | -0.39(-2.59%) |
Jul 23, 2019 | 14.16 | 14.82 | 13.93 | 14.95 | 2,691,944 | +0.87(+6.16%) |
Jul 22, 2019 | 13.84 | 14.42 | 13.57 | 14.08 | 2,746,009 | +0.30(+2.19%) |
Jul 19, 2019 | 13.46 | 14.12 | 13.23 | 13.78 | 3,246,042 | +0.38(+2.81%) |
Jul 18, 2019 | 14.48 | 14.63 | 13.29 | 13.40 | 5,531,687 | -1.23(-8.38%) |
Jul 17, 2019 | 17.28 | 17.28 | 14.47 | 14.63 | 5,471,717 | -2.68(-15.47%) |
Jul 16, 2019 | 17.82 | 18.38 | 17.18 | 17.31 | 1,600,691 | -0.73(-4.02%) |
Jul 15, 2019 | 18.71 | 18.98 | 17.93 | 18.03 | 1,510,766 | -0.49(-2.65%) |
Jul 12, 2019 | 18.39 | 18.73 | 17.95 | 18.52 | 1,459,812 | +0.38(+2.08%) |
Jul 11, 2019 | 18.48 | 18.64 | 17.94 | 18.15 | 1,367,338 | -0.29(-1.58%) |
Jul 10, 2019 | 18.44 | 18.93 | 17.92 | 18.44 | 2,192,027 | +0.58(+3.22%) |
Jul 09, 2019 | 16.95 | 17.86 | 16.52 | 17.86 | 1,525,282 | +0.89(+5.22%) |
Jul 08, 2019 | 17.20 | 17.65 | 16.80 | 16.98 | 1,487,057 | -0.43(-2.49%) |
Jul 05, 2019 | 16.78 | 17.44 | 16.71 | 17.41 | 985,195 | +0.56(+3.30%) |
Jul 03, 2019 | 17.56 | 17.76 | 16.82 | 16.85 | 1,158,429 | -0.77(-4.39%) |
Jul 02, 2019 | 18.38 | 18.45 | 17.30 | 17.63 | 1,808,690 | -0.94(-5.08%) |
Jul 01, 2019 | 19.28 | 19.59 | 18.30 | 18.57 | 1,828,436 | +0.02(+0.10%) |
Jun 28, 2019 | 18.76 | 19.09 | 18.24 | 18.55 | 1,920,107 | +0.02(+0.10%) |
Jun 27, 2019 | 18.95 | 19.13 | 18.40 | 18.53 | 987,150 | -0.32(-1.70%) |
Jun 26, 2019 | 18.59 | 19.45 | 18.38 | 18.85 | 1,359,786 | +0.93(+5.21%) |
Jun 25, 2019 | 17.58 | 18.23 | 17.30 | 17.92 | 907,477 | +0.25(+1.39%) |
Jun 24, 2019 | 18.29 | 18.48 | 17.53 | 17.67 | 1,532,687 | -0.62(-3.40%) |
Jun 21, 2019 | 18.37 | 18.72 | 17.94 | 18.30 | 1,747,722 | +0.05(+0.26%) |
Jun 20, 2019 | 18.15 | 18.76 | 17.89 | 18.25 | 2,234,756 | +1.09(+6.37%) |
Jun 19, 2019 | 17.44 | 17.53 | 16.65 | 17.16 | 1,682,832 | -0.46(-2.62%) |
Jun 18, 2019 | 16.15 | 17.75 | 16.15 | 17.62 | 2,400,100 | +1.56(+9.68%) |
Jun 17, 2019 | 15.51 | 16.15 | 15.24 | 16.06 | 1,363,732 | +0.21(+1.31%) |
Jun 14, 2019 | 16.30 | 16.58 | 15.57 | 15.86 | 1,740,932 | -0.59(-3.61%) |
Jun 13, 2019 | 16.07 | 16.45 | 15.53 | 16.45 | 2,686,048 | +1.34(+8.86%) |
Jun 12, 2019 | 15.32 | 15.70 | 14.94 | 15.11 | 1,923,843 | -0.78(-4.92%) |
Jun 11, 2019 | 15.68 | 16.12 | 15.37 | 15.89 | 1,567,133 | +0.55(+3.56%) |
Jun 10, 2019 | 15.67 | 16.12 | 15.13 | 15.35 | 1,859,850 | -0.24(-1.51%) |
Jun 07, 2019 | 14.38 | 15.70 | 14.22 | 15.58 | 2,252,572 | +1.18(+8.18%) |
Jun 06, 2019 | 14.44 | 14.76 | 14.03 | 14.40 | 2,006,168 | +0.01(+0.07%) |
Jun 05, 2019 | 16.32 | 16.32 | 14.36 | 14.39 | 2,918,253 | -2.09(-12.69%) |
Jun 04, 2019 | 16.16 | 16.68 | 15.79 | 16.49 | 1,571,011 | +0.65(+4.11%) |
Jun 03, 2019 | 15.67 | 16.24 | 15.18 | 15.84 | 1,975,650 | +0.57(+3.70%) |
May 31, 2019 | 15.30 | 15.85 | 15.14 | 15.27 | 1,753,450 | -0.63(-3.97%) |
May 30, 2019 | 16.21 | 16.80 | 15.87 | 15.90 | 1,943,142 | -0.31(-1.92%) |
May 29, 2019 | 14.93 | 16.25 | 14.84 | 16.21 | 2,137,598 | +0.83(+5.39%) |
May 28, 2019 | 16.03 | 16.12 | 15.30 | 15.38 | 1,905,847 | -0.48(-3.03%) |
May 24, 2019 | 16.33 | 16.51 | 15.41 | 15.86 | 2,745,541 | +0.00(+0.00%) |
May 23, 2019 | 17.92 | 17.92 | 15.79 | 15.86 | 3,784,016 | -3.06(-16.19%) |
May 22, 2019 | 20.52 | 20.67 | 18.88 | 18.93 | 2,411,210 | -2.10(-10.00%) |
May 21, 2019 | 20.29 | 21.14 | 20.25 | 21.03 | 1,607,801 | +0.80(+3.96%) |
May 20, 2019 | 19.99 | 20.41 | 19.88 | 20.23 | 1,387,546 | +0.19(+0.94%) |
May 17, 2019 | 20.52 | 20.98 | 19.98 | 20.04 | 2,343,804 | -0.82(-3.93%) |
May 16, 2019 | 19.15 | 21.20 | 19.05 | 20.86 | 4,466,836 | +1.87(+9.83%) |
May 15, 2019 | 18.51 | 19.15 | 18.09 | 18.99 | 1,915,899 | +0.19(+1.00%) |
May 14, 2019 | 18.15 | 19.01 | 18.06 | 18.81 | 1,920,166 | +1.01(+5.67%) |
May 13, 2019 | 19.22 | 19.59 | 17.69 | 17.80 | 2,419,641 | -1.14(-6.02%) |
May 10, 2019 | 18.76 | 19.15 | 18.36 | 18.94 | 1,644,609 | +0.08(+0.45%) |
May 09, 2019 | 18.95 | 19.19 | 18.30 | 18.85 | 2,296,425 | -0.36(-1.86%) |
May 08, 2019 | 18.84 | 19.93 | 18.69 | 19.21 | 1,882,362 | +0.33(+1.75%) |
May 07, 2019 | 19.25 | 19.54 | 18.63 | 18.88 | 1,981,832 | -0.95(-4.80%) |
May 06, 2019 | 18.18 | 19.92 | 18.00 | 19.83 | 3,406,626 | +1.10(+5.89%) |
May 03, 2019 | 19.24 | 19.72 | 18.17 | 18.73 | 4,151,251 | +1.08(+6.14%) |
May 02, 2019 | 17.90 | 18.64 | 17.35 | 17.65 | 4,182,488 | -0.79(-4.29%) |
May 01, 2019 | 19.63 | 19.80 | 18.42 | 18.44 | 3,061,398 | -1.43(-7.21%) |
Apr 30, 2019 | 20.31 | 20.46 | 19.56 | 19.87 | 2,856,956 | +0.03(+0.14%) |
Apr 29, 2019 | 20.13 | 20.30 | 19.48 | 19.84 | 2,852,361 | -0.50(-2.46%) |
Apr 26, 2019 | 20.68 | 20.91 | 19.34 | 20.34 | 4,723,358 | -0.51(-2.44%) |
Apr 25, 2019 | 24.79 | 24.91 | 20.43 | 20.85 | 9,276,188 | -3.92(-15.83%) |
Apr 24, 2019 | 26.16 | 26.22 | 24.57 | 24.77 | 2,393,167 | -1.28(-4.92%) |
Apr 23, 2019 | 26.81 | 27.20 | 25.97 | 26.05 | 1,571,832 | -0.65(-2.44%) |
Apr 22, 2019 | 26.45 | 27.44 | 26.16 | 26.71 | 2,462,345 | +1.47(+5.83%) |
Apr 18, 2019 | 25.59 | 25.72 | 24.92 | 25.23 | 1,803,097 | -0.41(-1.62%) |
Apr 17, 2019 | 27.04 | 27.12 | 25.59 | 25.65 | 1,811,379 | -1.05(-3.92%) |
Apr 16, 2019 | 26.17 | 26.88 | 25.59 | 26.70 | 1,459,207 | +0.72(+2.76%) |
Apr 15, 2019 | 26.39 | 26.77 | 25.72 | 25.98 | 2,259,336 | -0.82(-3.06%) |
Apr 12, 2019 | 27.37 | 27.43 | 25.71 | 26.80 | 2,647,308 | -0.23(-0.84%) |
Apr 11, 2019 | 27.37 | 27.66 | 26.68 | 27.03 | 1,361,141 | -0.67(-2.42%) |
Apr 10, 2019 | 27.01 | 27.96 | 26.93 | 27.70 | 1,532,967 | +0.94(+3.52%) |
Apr 09, 2019 | 27.30 | 27.34 | 26.66 | 26.75 | 1,485,214 | -0.94(-3.40%) |
Apr 08, 2019 | 28.03 | 28.45 | 26.81 | 27.70 | 3,170,220 | -0.03(-0.10%) |
Apr 05, 2019 | 26.18 | 27.72 | 26.13 | 27.72 | 2,990,169 | +1.80(+6.95%) |
Apr 04, 2019 | 25.46 | 25.98 | 24.91 | 25.92 | 1,211,465 | +0.67(+2.65%) |
Apr 03, 2019 | 25.80 | 26.06 | 25.04 | 25.25 | 2,067,341 | -0.41(-1.62%) |
Apr 02, 2019 | 25.80 | 26.38 | 25.26 | 25.67 | 1,921,952 | +0.16(+0.63%) |
Apr 01, 2019 | 24.88 | 25.72 | 24.58 | 25.51 | 1,839,295 | +1.27(+5.25%) |
Mar 29, 2019 | 25.08 | 25.64 | 24.11 | 24.24 | 2,242,919 | -0.05(-0.19%) |
Mar 28, 2019 | 22.95 | 24.36 | 22.88 | 24.28 | 1,593,609 | +0.40(+1.66%) |
Mar 27, 2019 | 24.33 | 24.73 | 23.34 | 23.89 | 1,542,447 | -0.44(-1.82%) |
Mar 26, 2019 | 24.21 | 24.90 | 23.90 | 24.33 | 1,598,607 | +1.24(+5.39%) |
Mar 25, 2019 | 23.82 | 24.01 | 22.28 | 23.09 | 3,176,971 | -1.06(-4.37%) |
Mar 22, 2019 | 25.27 | 25.33 | 23.28 | 24.14 | 3,449,722 | -1.85(-7.11%) |
Mar 21, 2019 | 25.45 | 26.24 | 25.22 | 25.99 | 1,971,584 | +0.49(+1.92%) |
Mar 20, 2019 | 23.79 | 26.06 | 23.59 | 25.50 | 3,325,915 | +1.75(+7.38%) |
Mar 19, 2019 | 24.01 | 24.46 | 23.44 | 23.75 | 2,139,097 | +0.13(+0.56%) |
Mar 18, 2019 | 22.77 | 23.68 | 22.60 | 23.61 | 1,773,003 | +1.03(+4.55%) |
Mar 15, 2019 | 22.25 | 22.97 | 21.96 | 22.59 | 2,113,179 | +0.00(+0.00%) |
Mar 14, 2019 | 22.12 | 23.16 | 21.93 | 22.59 | 2,552,362 | +0.00(+0.00%) |
Mar 13, 2019 | 21.78 | 22.71 | 21.72 | 22.59 | 2,888,524 | +1.33(+6.25%) |
Mar 12, 2019 | 20.30 | 21.34 | 20.27 | 21.26 | 2,852,203 | +1.22(+6.07%) |
Mar 11, 2019 | 18.73 | 20.14 | 18.63 | 20.04 | 2,395,733 | +1.64(+8.91%) |
Mar 08, 2019 | 19.12 | 19.15 | 18.03 | 18.40 | 3,030,163 | -1.69(-8.40%) |
Mar 07, 2019 | 20.46 | 20.63 | 19.81 | 20.09 | 1,746,443 | -0.20(-0.98%) |
Mar 06, 2019 | 21.02 | 21.12 | 20.16 | 20.29 | 2,378,757 | -1.08(-5.07%) |
Mar 05, 2019 | 22.42 | 22.49 | 21.21 | 21.37 | 1,923,507 | -1.06(-4.71%) |
Mar 04, 2019 | 22.68 | 23.26 | 21.89 | 22.43 | 2,032,637 | +0.05(+0.21%) |
Mar 01, 2019 | 22.51 | 22.79 | 21.97 | 22.38 | 2,052,499 | +0.08(+0.38%) |
Feb 28, 2019 | 23.44 | 24.93 | 21.73 | 22.29 | 7,015,911 | +1.73(+8.39%) |
Feb 27, 2019 | 20.34 | 21.16 | 19.76 | 20.57 | 2,845,973 | +0.52(+2.59%) |
Feb 26, 2019 | 20.40 | 20.93 | 19.98 | 20.05 | 1,204,782 | -0.43(-2.12%) |
Feb 25, 2019 | 20.03 | 20.97 | 19.94 | 20.48 | 2,139,241 | +0.01(+0.05%) |
Feb 22, 2019 | 20.96 | 21.08 | 20.22 | 20.47 | 1,281,804 | +0.08(+0.37%) |
Feb 21, 2019 | 20.74 | 20.93 | 19.90 | 20.40 | 2,045,671 | -0.51(-2.43%) |
Feb 20, 2019 | 20.45 | 21.12 | 20.43 | 20.91 | 1,738,634 | +0.44(+2.16%) |
Feb 19, 2019 | 20.09 | 20.93 | 20.03 | 20.47 | 2,131,771 | +0.20(+0.98%) |
Feb 15, 2019 | 19.35 | 20.44 | 19.34 | 20.27 | 2,997,595 | +1.23(+6.49%) |
Feb 14, 2019 | 18.10 | 19.22 | 18.01 | 19.03 | 2,324,101 | +0.62(+3.38%) |
Feb 13, 2019 | 17.31 | 18.43 | 17.31 | 18.41 | 3,809,880 | +1.21(+7.01%) |
Feb 12, 2019 | 17.51 | 18.37 | 17.12 | 17.20 | 2,254,790 | +0.41(+2.47%) |
Feb 11, 2019 | 16.25 | 16.94 | 15.55 | 16.79 | 2,821,092 | +0.19(+1.14%) |
Feb 08, 2019 | 17.64 | 17.72 | 15.89 | 16.60 | 3,556,548 | -1.03(-5.83%) |
Feb 07, 2019 | 19.73 | 19.73 | 17.63 | 17.63 | 3,391,956 | -2.38(-11.92%) |
Feb 06, 2019 | 19.31 | 20.28 | 19.22 | 20.01 | 1,484,838 | +0.45(+2.31%) |
Feb 05, 2019 | 19.64 | 19.89 | 19.29 | 19.56 | 1,028,473 | -0.23(-1.14%) |
Feb 04, 2019 | 18.84 | 19.83 | 18.74 | 19.79 | 932,019 | +0.46(+2.39%) |
Feb 01, 2019 | 19.02 | 19.70 | 18.99 | 19.32 | 1,745,918 | +0.33(+1.74%) |
Jan 31, 2019 | 19.50 | 19.97 | 18.70 | 18.99 | 1,943,317 | -0.42(-2.18%) |
Jan 30, 2019 | 18.79 | 19.45 | 18.30 | 19.42 | 2,143,992 | +0.94(+5.10%) |
Jan 29, 2019 | 18.56 | 18.66 | 18.06 | 18.48 | 1,588,325 | +0.30(+1.66%) |
Jan 28, 2019 | 18.57 | 18.57 | 17.67 | 18.17 | 1,888,079 | -0.98(-5.12%) |
Jan 25, 2019 | 18.58 | 19.46 | 18.53 | 19.15 | 1,968,269 | +0.82(+4.47%) |
Jan 24, 2019 | 18.24 | 18.40 | 17.53 | 18.33 | 2,800,947 | -0.10(-0.56%) |
Jan 23, 2019 | 19.04 | 19.28 | 18.12 | 18.44 | 1,546,764 | -0.45(-2.40%) |
Jan 22, 2019 | 20.27 | 20.40 | 18.79 | 18.89 | 1,703,615 | -1.79(-8.66%) |
Jan 18, 2019 | 19.95 | 20.72 | 19.79 | 20.68 | 1,606,949 | +0.66(+3.30%) |
Jan 17, 2019 | 19.48 | 20.13 | 19.13 | 20.02 | 1,461,388 | +0.25(+1.24%) |
Jan 16, 2019 | 19.81 | 20.42 | 19.57 | 19.78 | 1,561,143 | -0.17(-0.85%) |
Jan 15, 2019 | 19.84 | 20.17 | 19.56 | 19.95 | 1,171,043 | +0.34(+1.73%) |
Jan 14, 2019 | 18.90 | 19.89 | 18.68 | 19.61 | 1,649,130 | +0.20(+1.02%) |
Jan 11, 2019 | 19.64 | 19.80 | 19.09 | 19.41 | 1,502,988 | -0.66(-3.29%) |
Jan 10, 2019 | 19.34 | 20.29 | 19.00 | 20.07 | 1,546,069 | +0.15(+0.76%) |
Jan 09, 2019 | 19.57 | 20.00 | 19.01 | 19.92 | 2,797,714 | +1.13(+6.02%) |
Jan 08, 2019 | 19.89 | 20.08 | 18.49 | 18.79 | 2,935,271 | -0.52(-2.69%) |
Jan 07, 2019 | 18.55 | 19.58 | 18.01 | 19.31 | 2,773,899 | +1.07(+5.84%) |
Jan 04, 2019 | 17.18 | 18.29 | 16.97 | 18.24 | 2,891,512 | +1.67(+10.07%) |
Jan 03, 2019 | 17.00 | 17.20 | 16.01 | 16.57 | 2,230,055 | -0.36(-2.12%) |
Jan 02, 2019 | 15.25 | 17.20 | 14.94 | 16.93 | 3,251,613 | +0.87(+5.40%) |
Dec 31, 2018 | 16.26 | 16.52 | 15.32 | 16.06 | 1,747,191 | +0.07(+0.41%) |
Dec 28, 2018 | 16.65 | 16.98 | 15.38 | 16.00 | 2,532,314 | -0.46(-2.81%) |
Dec 27, 2018 | 15.21 | 16.47 | 15.08 | 16.46 | 2,480,867 | +0.45(+2.83%) |
Dec 26, 2018 | 13.43 | 16.06 | 12.71 | 16.01 | 4,712,510 | +2.88(+21.98%) |
Dec 24, 2018 | 13.68 | 14.03 | 13.12 | 13.12 | 2,319,299 | -0.85(-6.07%) |
Dec 21, 2018 | 14.63 | 14.81 | 13.79 | 13.97 | 4,350,687 | -0.70(-4.76%) |
Dec 20, 2018 | 15.72 | 16.03 | 14.27 | 14.67 | 4,785,263 | -1.58(-9.75%) |
Dec 19, 2018 | 17.06 | 17.67 | 15.99 | 16.25 | 2,575,180 | -0.58(-3.47%) |
Dec 18, 2018 | 18.65 | 18.65 | 16.64 | 16.84 | 3,631,204 | -1.90(-10.16%) |
Dec 17, 2018 | 19.47 | 20.11 | 18.50 | 18.74 | 2,297,152 | -1.02(-5.15%) |
Dec 14, 2018 | 19.90 | 20.41 | 19.41 | 19.76 | 2,010,172 | -0.43(-2.15%) |
Dec 13, 2018 | 19.61 | 20.43 | 19.49 | 20.19 | 1,912,553 | +0.24(+1.18%) |
Dec 12, 2018 | 20.03 | 21.29 | 19.88 | 19.96 | 2,014,902 | +0.44(+2.27%) |
Dec 11, 2018 | 20.14 | 20.36 | 19.26 | 19.51 | 1,531,687 | +0.17(+0.88%) |
Dec 10, 2018 | 19.90 | 20.36 | 18.69 | 19.34 | 3,049,593 | -1.23(-5.96%) |
Dec 07, 2018 | 21.20 | 21.59 | 20.55 | 20.57 | 2,264,135 | +0.71(+3.56%) |
Dec 06, 2018 | 19.79 | 20.73 | 18.85 | 19.86 | 3,631,820 | -2.38(-10.68%) |
Dec 04, 2018 | 23.19 | 23.76 | 22.16 | 22.24 | 1,785,275 | -1.27(-5.41%) |
Dec 03, 2018 | 24.51 | 24.74 | 23.26 | 23.51 | 2,977,092 | +0.94(+4.18%) |
Nov 30, 2018 | 22.32 | 23.29 | 21.70 | 22.57 | 2,449,781 | -0.39(-1.68%) |
Nov 29, 2018 | 23.78 | 24.64 | 22.87 | 22.95 | 2,585,772 | -0.58(-2.48%) |
Nov 28, 2018 | 22.96 | 23.79 | 22.31 | 23.54 | 1,871,175 | +0.44(+1.92%) |
Nov 27, 2018 | 23.17 | 23.31 | 22.44 | 23.10 | 1,589,501 | -0.05(-0.20%) |
Nov 26, 2018 | 23.82 | 23.82 | 22.36 | 23.14 | 2,451,915 | +1.22(+5.55%) |
Nov 23, 2018 | 21.13 | 23.02 | 21.06 | 21.93 | 2,645,929 | -1.73(-7.33%) |
Nov 21, 2018 | 23.66 | 23.66 | 23.66 | 0 | +3.70(+18.56%) | |
Nov 20, 2018 | 20.96 | 21.17 | 19.71 | 19.96 | 3,772,566 | -1.93(-8.83%) |
Nov 19, 2018 | 22.66 | 23.07 | 21.57 | 21.89 | 2,438,206 | -1.64(-6.97%) |
Nov 16, 2018 | 23.73 | 24.92 | 22.89 | 23.53 | 2,457,525 | +0.41(+1.79%) |
Nov 15, 2018 | 22.31 | 23.14 | 21.82 | 23.11 | 2,404,283 | +0.42(+1.87%) |
Nov 14, 2018 | 23.51 | 24.27 | 22.22 | 22.69 | 2,689,401 | +0.30(+1.35%) |
Nov 13, 2018 | 23.93 | 24.04 | 22.08 | 22.39 | 4,515,194 | -1.64(-6.83%) |
Nov 12, 2018 | 26.45 | 26.85 | 23.82 | 24.03 | 3,574,922 | -2.06(-7.91%) |
Nov 09, 2018 | 24.11 | 26.28 | 23.65 | 26.09 | 3,279,777 | +0.68(+2.67%) |
Nov 08, 2018 | 27.37 | 27.85 | 25.33 | 25.41 | 2,793,456 | -2.24(-8.11%) |
Nov 07, 2018 | 27.98 | 28.70 | 26.97 | 27.66 | 2,295,548 | +0.77(+2.88%) |
Nov 06, 2018 | 28.80 | 29.32 | 26.64 | 26.88 | 2,356,092 | -1.89(-6.58%) |
Nov 05, 2018 | 29.14 | 29.41 | 27.95 | 28.78 | 1,796,936 | +0.65(+2.31%) |
Nov 02, 2018 | 31.97 | 33.18 | 27.20 | 28.13 | 3,502,551 | -1.50(-5.06%) |