Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.41 | 22.06 | 20.23 | 21.90 | 13,202,233 | +2.19(+11.10%) |
Oct 30, 2019 | 19.65 | 19.78 | 19.35 | 19.71 | 4,448,048 | +0.06(+0.31%) |
Oct 29, 2019 | 19.47 | 19.90 | 19.43 | 19.65 | 3,307,901 | +0.14(+0.74%) |
Oct 28, 2019 | 19.86 | 19.96 | 19.38 | 19.51 | 3,628,546 | -0.18(-0.91%) |
Oct 25, 2019 | 19.59 | 19.84 | 19.59 | 19.68 | 2,215,329 | +0.16(+0.83%) |
Oct 24, 2019 | 19.50 | 19.68 | 19.42 | 19.52 | 3,136,435 | -0.13(-0.67%) |
Oct 23, 2019 | 19.76 | 19.77 | 19.47 | 19.65 | 2,139,749 | -0.10(-0.51%) |
Oct 22, 2019 | 19.88 | 20.09 | 19.74 | 19.76 | 2,852,159 | +0.06(+0.29%) |
Oct 21, 2019 | 19.95 | 20.22 | 19.63 | 19.70 | 3,888,210 | -0.21(-1.08%) |
Oct 18, 2019 | 19.92 | 20.32 | 19.62 | 19.91 | 4,863,009 | +0.01(+0.06%) |
Oct 17, 2019 | 19.26 | 19.97 | 19.26 | 19.90 | 4,644,952 | +0.76(+3.96%) |
Oct 16, 2019 | 19.05 | 19.21 | 18.88 | 19.14 | 1,961,060 | +0.13(+0.66%) |
Oct 15, 2019 | 19.00 | 19.11 | 18.84 | 19.02 | 1,842,328 | +0.16(+0.83%) |
Oct 14, 2019 | 18.47 | 18.89 | 18.40 | 18.86 | 2,162,222 | +0.26(+1.39%) |
Oct 11, 2019 | 18.27 | 18.98 | 18.25 | 18.60 | 3,575,510 | +0.62(+3.44%) |
Oct 10, 2019 | 17.99 | 18.09 | 17.80 | 17.98 | 2,372,960 | +0.03(+0.19%) |
Oct 09, 2019 | 18.02 | 18.08 | 17.65 | 17.95 | 2,497,661 | +0.18(+0.99%) |
Oct 08, 2019 | 18.21 | 18.30 | 17.75 | 17.77 | 2,097,834 | -0.71(-3.84%) |
Oct 07, 2019 | 18.24 | 18.58 | 18.20 | 18.48 | 2,689,424 | +0.13(+0.68%) |
Oct 04, 2019 | 18.07 | 18.37 | 17.97 | 18.36 | 1,992,716 | +0.29(+1.61%) |
Oct 03, 2019 | 17.65 | 18.09 | 17.51 | 18.07 | 2,254,793 | +0.43(+2.43%) |
Oct 02, 2019 | 17.75 | 17.81 | 17.34 | 17.64 | 3,365,020 | -0.24(-1.36%) |
Oct 01, 2019 | 18.67 | 18.85 | 17.87 | 17.88 | 3,531,166 | -0.71(-3.80%) |
Sep 30, 2019 | 17.78 | 18.64 | 17.77 | 18.59 | 5,250,845 | +0.88(+4.96%) |
Sep 27, 2019 | 18.22 | 18.30 | 17.65 | 17.71 | 3,078,369 | -0.39(-2.18%) |
Sep 26, 2019 | 18.20 | 18.23 | 17.90 | 18.10 | 1,679,551 | -0.17(-0.92%) |
Sep 25, 2019 | 18.01 | 18.38 | 17.78 | 18.27 | 2,471,188 | +0.30(+1.67%) |
Sep 24, 2019 | 18.40 | 18.50 | 17.92 | 17.97 | 2,965,796 | -0.35(-1.93%) |
Sep 23, 2019 | 18.14 | 18.52 | 18.05 | 18.33 | 2,285,768 | +0.08(+0.44%) |
Sep 20, 2019 | 18.68 | 18.87 | 18.10 | 18.25 | 4,008,691 | -0.45(-2.40%) |
Sep 19, 2019 | 18.71 | 19.17 | 18.66 | 18.69 | 2,747,328 | +0.01(+0.08%) |
Sep 18, 2019 | 18.76 | 18.94 | 18.37 | 18.68 | 2,322,428 | -0.09(-0.50%) |
Sep 17, 2019 | 18.63 | 18.85 | 18.46 | 18.77 | 1,925,081 | +0.05(+0.27%) |
Sep 16, 2019 | 18.79 | 19.17 | 18.68 | 18.72 | 2,936,395 | -0.18(-0.93%) |
Sep 13, 2019 | 19.02 | 19.24 | 18.82 | 18.90 | 2,704,163 | +0.06(+0.35%) |
Sep 12, 2019 | 18.95 | 19.07 | 18.54 | 18.83 | 2,556,782 | -0.08(-0.45%) |
Sep 11, 2019 | 18.24 | 18.94 | 18.18 | 18.92 | 3,894,261 | +0.92(+5.14%) |
Sep 10, 2019 | 17.88 | 18.29 | 17.59 | 17.99 | 2,542,640 | -0.05(-0.27%) |
Sep 09, 2019 | 18.37 | 18.57 | 18.02 | 18.04 | 2,715,344 | -0.25(-1.38%) |
Sep 06, 2019 | 18.32 | 18.47 | 18.14 | 18.29 | 2,508,547 | +0.01(+0.08%) |
Sep 05, 2019 | 18.24 | 18.31 | 18.08 | 18.28 | 3,082,825 | +0.36(+2.00%) |
Sep 04, 2019 | 17.92 | 18.09 | 17.52 | 17.92 | 2,512,650 | +0.10(+0.57%) |
Sep 03, 2019 | 18.35 | 18.55 | 17.76 | 17.82 | 2,903,838 | -0.75(-4.03%) |
Aug 30, 2019 | 18.65 | 18.76 | 18.43 | 18.57 | 1,267,979 | -0.01(-0.05%) |
Aug 29, 2019 | 18.68 | 18.82 | 18.55 | 18.58 | 1,632,266 | +0.06(+0.35%) |
Aug 28, 2019 | 17.98 | 18.55 | 17.83 | 18.51 | 1,649,083 | +0.47(+2.60%) |
Aug 27, 2019 | 18.31 | 18.41 | 18.00 | 18.04 | 2,596,728 | -0.14(-0.77%) |
Aug 26, 2019 | 18.31 | 18.37 | 17.94 | 18.18 | 1,943,484 | +0.12(+0.65%) |
Aug 23, 2019 | 18.67 | 18.81 | 17.99 | 18.07 | 2,837,897 | -0.79(-4.19%) |
Aug 22, 2019 | 18.68 | 18.97 | 18.45 | 18.86 | 2,422,791 | +0.19(+1.03%) |
Aug 21, 2019 | 18.29 | 18.70 | 18.29 | 18.66 | 1,642,425 | +0.56(+3.11%) |
Aug 20, 2019 | 18.06 | 18.23 | 17.99 | 18.10 | 1,873,730 | -0.09(-0.48%) |
Aug 19, 2019 | 18.22 | 18.32 | 18.11 | 18.19 | 3,013,633 | +0.21(+1.15%) |
Aug 16, 2019 | 18.04 | 18.09 | 17.83 | 17.98 | 5,682,025 | +0.16(+0.89%) |
Aug 15, 2019 | 18.23 | 18.33 | 17.77 | 17.82 | 3,209,308 | -0.32(-1.79%) |
Aug 14, 2019 | 18.67 | 18.67 | 18.05 | 18.14 | 2,407,706 | -0.95(-4.99%) |
Aug 13, 2019 | 18.44 | 19.19 | 18.40 | 19.10 | 2,727,982 | +0.65(+3.52%) |
Aug 12, 2019 | 19.06 | 19.11 | 18.45 | 18.45 | 1,856,436 | -0.71(-3.71%) |
Aug 09, 2019 | 19.06 | 19.26 | 18.81 | 19.16 | 3,585,477 | +0.07(+0.35%) |
Aug 08, 2019 | 18.71 | 19.12 | 18.64 | 19.09 | 3,514,731 | +0.49(+2.65%) |
Aug 07, 2019 | 18.09 | 18.67 | 18.09 | 18.60 | 2,891,507 | +0.31(+1.70%) |
Aug 06, 2019 | 17.98 | 18.35 | 17.93 | 18.29 | 2,726,803 | +0.40(+2.25%) |
Aug 05, 2019 | 18.39 | 18.43 | 17.45 | 17.88 | 4,496,437 | -0.94(-4.98%) |
Aug 02, 2019 | 18.83 | 18.93 | 18.61 | 18.82 | 3,410,627 | -0.07(-0.38%) |
Aug 01, 2019 | 19.32 | 19.67 | 18.81 | 18.89 | 4,301,460 | -0.42(-2.18%) |
Jul 31, 2019 | 19.46 | 19.71 | 19.20 | 19.32 | 3,263,503 | -0.08(-0.42%) |
Jul 30, 2019 | 19.45 | 19.60 | 19.25 | 19.40 | 3,114,631 | -0.22(-1.13%) |
Jul 29, 2019 | 19.38 | 19.69 | 19.28 | 19.62 | 2,580,136 | +0.14(+0.74%) |
Jul 26, 2019 | 19.25 | 19.59 | 19.16 | 19.47 | 4,458,485 | +0.33(+1.74%) |
Jul 25, 2019 | 19.05 | 19.38 | 18.56 | 19.14 | 8,269,549 | +0.42(+2.22%) |
Jul 24, 2019 | 18.41 | 18.78 | 18.41 | 18.73 | 5,347,856 | +0.13(+0.69%) |
Jul 23, 2019 | 18.52 | 18.68 | 18.18 | 18.60 | 2,692,813 | +0.16(+0.87%) |
Jul 22, 2019 | 18.62 | 18.72 | 18.40 | 18.44 | 1,717,058 | -0.16(-0.84%) |
Jul 19, 2019 | 18.80 | 18.92 | 18.57 | 18.59 | 2,623,176 | -0.05(-0.27%) |
Jul 18, 2019 | 18.51 | 18.71 | 18.36 | 18.64 | 4,097,919 | +0.13(+0.69%) |
Jul 17, 2019 | 18.62 | 18.66 | 18.40 | 18.52 | 3,376,454 | -0.02(-0.10%) |
Jul 16, 2019 | 18.31 | 18.55 | 18.31 | 18.54 | 3,436,003 | +0.17(+0.92%) |
Jul 15, 2019 | 18.66 | 18.75 | 18.20 | 18.37 | 3,061,569 | -0.36(-1.92%) |
Jul 12, 2019 | 18.52 | 18.78 | 18.50 | 18.73 | 2,676,752 | +0.26(+1.39%) |
Jul 11, 2019 | 18.27 | 18.50 | 18.09 | 18.47 | 3,722,991 | +0.24(+1.32%) |
Jul 10, 2019 | 18.26 | 18.46 | 18.05 | 18.23 | 3,432,415 | +0.08(+0.46%) |
Jul 09, 2019 | 18.03 | 18.19 | 17.91 | 18.14 | 2,069,829 | +0.09(+0.52%) |
Jul 08, 2019 | 17.99 | 18.22 | 17.94 | 18.05 | 2,109,816 | +0.00(+0.03%) |
Jul 05, 2019 | 17.95 | 18.10 | 17.81 | 18.04 | 1,607,712 | -0.06(-0.31%) |
Jul 03, 2019 | 18.06 | 18.14 | 17.95 | 18.10 | 1,053,257 | +0.11(+0.63%) |
Jul 02, 2019 | 17.96 | 18.06 | 17.79 | 17.99 | 2,375,054 | -0.04(-0.24%) |
Jul 01, 2019 | 17.99 | 18.12 | 17.64 | 18.03 | 4,363,709 | +0.36(+2.06%) |
Jun 28, 2019 | 17.38 | 17.74 | 17.21 | 17.67 | 5,011,694 | +0.27(+1.58%) |
Jun 27, 2019 | 17.36 | 17.56 | 17.25 | 17.39 | 2,816,429 | +0.07(+0.43%) |
Jun 26, 2019 | 17.40 | 17.67 | 17.29 | 17.32 | 2,501,129 | -0.08(-0.44%) |
Jun 25, 2019 | 17.48 | 17.67 | 17.30 | 17.39 | 3,844,850 | -0.08(-0.47%) |
Jun 24, 2019 | 18.05 | 18.16 | 17.36 | 17.48 | 4,826,976 | -0.46(-2.55%) |
Jun 21, 2019 | 17.60 | 18.02 | 17.32 | 17.93 | 6,353,601 | +0.24(+1.37%) |
Jun 20, 2019 | 17.78 | 17.99 | 17.50 | 17.69 | 7,119,227 | +0.35(+2.03%) |
Jun 19, 2019 | 17.16 | 17.47 | 17.04 | 17.34 | 5,961,138 | +0.38(+2.24%) |
Jun 18, 2019 | 17.82 | 17.95 | 16.58 | 16.96 | 11,723,869 | +0.21(+1.25%) |
Jun 17, 2019 | 16.45 | 16.84 | 16.42 | 16.75 | 3,002,593 | +0.34(+2.07%) |
Jun 14, 2019 | 16.61 | 16.64 | 16.34 | 16.41 | 1,728,156 | -0.12(-0.73%) |
Jun 13, 2019 | 16.58 | 16.61 | 16.40 | 16.53 | 1,931,174 | +0.06(+0.37%) |
Jun 12, 2019 | 16.32 | 16.63 | 16.21 | 16.47 | 1,961,434 | +0.18(+1.11%) |
Jun 11, 2019 | 16.31 | 16.51 | 16.16 | 16.29 | 1,407,668 | +0.10(+0.60%) |
Jun 10, 2019 | 16.25 | 16.57 | 16.08 | 16.19 | 1,609,340 | +0.06(+0.37%) |
Jun 07, 2019 | 16.04 | 16.24 | 15.77 | 16.13 | 2,918,470 | +0.10(+0.65%) |
Jun 06, 2019 | 16.31 | 16.53 | 15.87 | 16.03 | 2,675,668 | -0.34(-2.06%) |
Jun 05, 2019 | 16.58 | 16.81 | 16.17 | 16.37 | 2,947,036 | -0.10(-0.63%) |
Jun 04, 2019 | 15.83 | 16.51 | 15.82 | 16.47 | 3,050,883 | +0.78(+4.94%) |
Jun 03, 2019 | 15.31 | 15.88 | 15.29 | 15.69 | 3,783,873 | +0.33(+2.15%) |
May 31, 2019 | 15.15 | 15.49 | 15.11 | 15.36 | 2,577,905 | +0.02(+0.13%) |
May 30, 2019 | 15.30 | 15.61 | 15.26 | 15.34 | 2,283,097 | +0.17(+1.09%) |
May 29, 2019 | 15.23 | 15.31 | 15.01 | 15.18 | 1,211,433 | -0.24(-1.55%) |
May 28, 2019 | 15.48 | 15.81 | 15.42 | 15.42 | 2,041,994 | +0.04(+0.25%) |
May 24, 2019 | 15.35 | 15.48 | 15.27 | 15.38 | 1,209,003 | +0.16(+1.03%) |
May 23, 2019 | 15.22 | 15.39 | 15.10 | 15.22 | 1,940,311 | -0.20(-1.26%) |
May 22, 2019 | 15.18 | 15.46 | 15.17 | 15.42 | 1,825,017 | +0.05(+0.34%) |
May 21, 2019 | 15.00 | 15.42 | 14.99 | 15.36 | 2,365,235 | +0.37(+2.46%) |
May 20, 2019 | 14.88 | 15.05 | 14.85 | 15.00 | 2,943,966 | +0.03(+0.23%) |
May 17, 2019 | 15.01 | 15.40 | 14.94 | 14.96 | 3,391,937 | -0.08(-0.51%) |
May 16, 2019 | 15.08 | 15.38 | 14.95 | 15.04 | 4,262,220 | +0.26(+1.74%) |
May 15, 2019 | 14.35 | 14.82 | 14.16 | 14.78 | 3,901,558 | +0.33(+2.32%) |
May 14, 2019 | 14.56 | 14.57 | 14.25 | 14.45 | 2,399,217 | +0.01(+0.05%) |
May 13, 2019 | 14.76 | 14.76 | 14.29 | 14.44 | 2,919,300 | -0.64(-4.25%) |
May 10, 2019 | 14.92 | 15.15 | 14.74 | 15.08 | 2,187,502 | +0.15(+0.98%) |
May 09, 2019 | 15.13 | 15.13 | 14.68 | 14.93 | 3,571,859 | -0.30(-1.98%) |
May 08, 2019 | 15.34 | 15.48 | 15.23 | 15.23 | 1,876,384 | -0.15(-0.99%) |
May 07, 2019 | 15.68 | 15.79 | 15.24 | 15.39 | 2,231,668 | -0.50(-3.12%) |
May 06, 2019 | 15.38 | 15.97 | 15.13 | 15.88 | 2,646,400 | +0.12(+0.78%) |
May 03, 2019 | 16.09 | 16.47 | 15.50 | 15.76 | 5,273,348 | -0.19(-1.18%) |
May 02, 2019 | 15.58 | 16.16 | 15.28 | 15.95 | 7,881,734 | +1.09(+7.36%) |
May 01, 2019 | 14.93 | 15.09 | 14.67 | 14.85 | 3,931,283 | +0.07(+0.47%) |
Apr 30, 2019 | 14.94 | 14.98 | 14.63 | 14.78 | 1,754,815 | -0.17(-1.16%) |
Apr 29, 2019 | 14.85 | 15.00 | 14.76 | 14.96 | 2,933,455 | +0.12(+0.78%) |
Apr 26, 2019 | 14.77 | 15.00 | 14.64 | 14.84 | 3,156,034 | +0.12(+0.80%) |
Apr 25, 2019 | 14.69 | 14.80 | 14.44 | 14.72 | 1,878,282 | -0.03(-0.21%) |
Apr 24, 2019 | 14.89 | 15.07 | 14.73 | 14.75 | 3,529,189 | -0.15(-1.03%) |
Apr 23, 2019 | 14.66 | 15.11 | 14.62 | 14.91 | 2,706,547 | +0.35(+2.41%) |
Apr 22, 2019 | 14.66 | 14.75 | 14.48 | 14.56 | 2,166,304 | -0.19(-1.29%) |
Apr 18, 2019 | 14.62 | 14.95 | 14.59 | 14.75 | 3,503,244 | +0.13(+0.91%) |
Apr 17, 2019 | 15.14 | 15.16 | 14.61 | 14.62 | 3,345,118 | -0.49(-3.22%) |
Apr 16, 2019 | 15.12 | 15.14 | 15.03 | 15.10 | 1,997,671 | +0.05(+0.34%) |
Apr 15, 2019 | 15.12 | 15.23 | 15.01 | 15.05 | 2,533,790 | -0.07(-0.46%) |
Apr 12, 2019 | 15.48 | 15.63 | 14.70 | 15.12 | 8,411,523 | -0.36(-2.30%) |
Apr 11, 2019 | 15.30 | 15.61 | 15.15 | 15.48 | 5,766,842 | +0.15(+0.97%) |
Apr 10, 2019 | 15.23 | 15.42 | 15.00 | 15.33 | 9,324,527 | +1.01(+7.03%) |
Apr 09, 2019 | 14.21 | 14.70 | 14.12 | 14.32 | 4,567,462 | +0.06(+0.39%) |
Apr 08, 2019 | 14.13 | 14.32 | 14.05 | 14.27 | 2,216,857 | +0.05(+0.37%) |
Apr 05, 2019 | 13.93 | 14.24 | 13.93 | 14.21 | 2,557,555 | +0.33(+2.41%) |
Apr 04, 2019 | 13.94 | 13.96 | 13.68 | 13.88 | 2,723,642 | -0.10(-0.71%) |
Apr 03, 2019 | 14.17 | 14.30 | 13.93 | 13.98 | 2,348,772 | -0.04(-0.29%) |
Apr 02, 2019 | 14.13 | 14.14 | 13.94 | 14.02 | 1,667,440 | -0.06(-0.43%) |
Apr 01, 2019 | 13.98 | 14.18 | 13.95 | 14.08 | 1,962,672 | +0.19(+1.39%) |
Mar 29, 2019 | 14.18 | 14.36 | 13.86 | 13.89 | 4,414,461 | -0.20(-1.45%) |
Mar 28, 2019 | 13.89 | 14.19 | 13.89 | 14.09 | 2,682,849 | +0.26(+1.86%) |
Mar 27, 2019 | 13.83 | 13.96 | 13.76 | 13.83 | 1,670,056 | +0.06(+0.47%) |
Mar 26, 2019 | 13.70 | 13.90 | 13.64 | 13.77 | 1,855,573 | +0.24(+1.78%) |
Mar 25, 2019 | 13.23 | 13.64 | 13.23 | 13.53 | 1,558,542 | +0.24(+1.83%) |
Mar 22, 2019 | 13.77 | 13.80 | 13.23 | 13.28 | 3,077,954 | -0.58(-4.18%) |
Mar 21, 2019 | 13.51 | 13.91 | 13.51 | 13.86 | 2,706,983 | +0.31(+2.27%) |
Mar 20, 2019 | 13.46 | 13.72 | 13.38 | 13.56 | 2,416,544 | +0.07(+0.50%) |
Mar 19, 2019 | 13.72 | 13.73 | 13.46 | 13.49 | 2,036,200 | -0.13(-0.95%) |
Mar 18, 2019 | 13.69 | 13.76 | 13.54 | 13.62 | 2,535,717 | -0.02(-0.12%) |
Mar 15, 2019 | 13.74 | 13.82 | 13.56 | 13.64 | 2,729,083 | -0.09(-0.65%) |
Mar 14, 2019 | 13.83 | 13.86 | 13.64 | 13.72 | 1,921,040 | -0.11(-0.77%) |
Mar 13, 2019 | 13.89 | 14.03 | 13.80 | 13.83 | 3,376,558 | -0.01(-0.10%) |
Mar 12, 2019 | 13.79 | 13.92 | 13.68 | 13.84 | 1,597,338 | +0.06(+0.45%) |
Mar 11, 2019 | 13.84 | 13.99 | 13.76 | 13.78 | 2,368,379 | -0.02(-0.16%) |
Mar 08, 2019 | 13.63 | 13.91 | 13.61 | 13.80 | 3,786,493 | +0.06(+0.42%) |
Mar 07, 2019 | 13.82 | 13.97 | 13.73 | 13.75 | 1,953,535 | -0.12(-0.87%) |
Mar 06, 2019 | 14.10 | 14.16 | 13.85 | 13.87 | 1,661,571 | -0.24(-1.69%) |
Mar 05, 2019 | 14.28 | 14.38 | 14.10 | 14.10 | 2,683,883 | -0.23(-1.60%) |
Mar 04, 2019 | 14.15 | 14.36 | 13.99 | 14.33 | 5,882,152 | +0.23(+1.64%) |
Mar 01, 2019 | 14.18 | 14.29 | 14.02 | 14.10 | 2,266,414 | +0.09(+0.62%) |
Feb 28, 2019 | 14.02 | 14.10 | 13.90 | 14.02 | 4,095,610 | -0.03(-0.21%) |
Feb 27, 2019 | 14.15 | 14.29 | 14.03 | 14.04 | 3,064,505 | -0.07(-0.46%) |
Feb 26, 2019 | 14.31 | 14.36 | 14.10 | 14.11 | 2,583,670 | -0.20(-1.38%) |
Feb 25, 2019 | 14.15 | 14.36 | 14.12 | 14.31 | 5,368,303 | +0.28(+2.03%) |
Feb 22, 2019 | 14.17 | 14.29 | 13.96 | 14.02 | 3,727,102 | -0.06(-0.44%) |
Feb 21, 2019 | 14.03 | 14.25 | 13.92 | 14.09 | 3,824,184 | -0.00(-0.03%) |
Feb 20, 2019 | 13.94 | 14.17 | 13.86 | 14.09 | 6,545,405 | +0.24(+1.70%) |
Feb 19, 2019 | 13.69 | 14.01 | 13.58 | 13.85 | 6,125,884 | +0.13(+0.96%) |
Feb 15, 2019 | 13.43 | 13.88 | 13.31 | 13.72 | 7,372,387 | +0.22(+1.62%) |
Feb 14, 2019 | 12.93 | 13.97 | 12.93 | 13.50 | 18,087,264 | +0.39(+2.94%) |
Feb 13, 2019 | 13.09 | 13.22 | 12.91 | 13.12 | 6,563,355 | +0.06(+0.50%) |
Feb 12, 2019 | 12.77 | 13.22 | 12.73 | 13.05 | 9,938,535 | +0.34(+2.71%) |
Feb 11, 2019 | 12.87 | 13.00 | 12.64 | 12.71 | 4,363,389 | -0.13(-1.01%) |
Feb 08, 2019 | 12.69 | 12.84 | 12.57 | 12.84 | 2,780,998 | +0.08(+0.66%) |
Feb 07, 2019 | 12.87 | 12.96 | 12.58 | 12.75 | 3,192,130 | -0.23(-1.74%) |
Feb 06, 2019 | 13.03 | 13.04 | 12.74 | 12.98 | 3,680,283 | -0.06(-0.46%) |
Feb 05, 2019 | 12.98 | 13.13 | 12.90 | 13.04 | 3,969,518 | +0.12(+0.89%) |
Feb 04, 2019 | 12.88 | 13.14 | 12.81 | 12.92 | 3,581,723 | +0.01(+0.11%) |
Feb 01, 2019 | 12.78 | 12.98 | 12.71 | 12.91 | 3,537,300 | +0.14(+1.13%) |
Jan 31, 2019 | 12.68 | 12.97 | 12.50 | 12.77 | 4,655,381 | +0.10(+0.80%) |
Jan 30, 2019 | 12.80 | 12.80 | 12.31 | 12.66 | 3,250,204 | -0.01(-0.09%) |
Jan 29, 2019 | 12.23 | 12.69 | 12.18 | 12.68 | 4,483,176 | +0.33(+2.71%) |
Jan 28, 2019 | 13.04 | 13.04 | 12.12 | 12.34 | 8,717,940 | -0.65(-5.00%) |
Jan 25, 2019 | 12.92 | 13.06 | 12.87 | 12.99 | 3,416,857 | +0.19(+1.49%) |
Jan 24, 2019 | 12.58 | 12.87 | 12.57 | 12.80 | 5,088,201 | +0.27(+2.17%) |
Jan 23, 2019 | 12.49 | 12.60 | 12.24 | 12.53 | 2,705,397 | +0.07(+0.56%) |
Jan 22, 2019 | 12.54 | 12.65 | 12.36 | 12.46 | 3,451,096 | -0.17(-1.37%) |
Jan 18, 2019 | 12.68 | 12.81 | 12.49 | 12.63 | 4,084,695 | +0.08(+0.65%) |
Jan 17, 2019 | 12.08 | 12.63 | 12.08 | 12.55 | 7,334,887 | +0.49(+4.05%) |
Jan 16, 2019 | 11.82 | 12.15 | 11.79 | 12.06 | 4,194,427 | +0.28(+2.37%) |
Jan 15, 2019 | 11.87 | 11.93 | 11.50 | 11.78 | 2,848,463 | +0.03(+0.25%) |
Jan 14, 2019 | 11.42 | 11.88 | 11.42 | 11.75 | 3,772,846 | +0.19(+1.60%) |
Jan 11, 2019 | 11.44 | 11.75 | 11.33 | 11.57 | 3,085,845 | +0.05(+0.44%) |
Jan 10, 2019 | 11.34 | 11.65 | 11.34 | 11.52 | 2,409,808 | +0.01(+0.13%) |
Jan 09, 2019 | 11.38 | 11.61 | 11.34 | 11.50 | 3,445,082 | +0.18(+1.59%) |
Jan 08, 2019 | 10.74 | 11.51 | 10.74 | 11.32 | 7,695,150 | +0.66(+6.19%) |
Jan 07, 2019 | 10.47 | 10.86 | 10.30 | 10.66 | 5,483,858 | +0.50(+4.93%) |
Jan 04, 2019 | 9.956 | 10.31 | 9.951 | 10.16 | 7,565,512 | +0.27(+2.78%) |
Jan 03, 2019 | 10.06 | 10.13 | 9.819 | 9.889 | 2,917,249 | -0.22(-2.17%) |
Jan 02, 2019 | 9.812 | 10.25 | 9.579 | 10.11 | 4,598,200 | +0.14(+1.40%) |
Dec 31, 2018 | 10.02 | 10.14 | 9.720 | 9.968 | 2,835,405 | -0.02(-0.19%) |
Dec 28, 2018 | 10.02 | 10.33 | 9.913 | 9.987 | 4,025,304 | -0.04(-0.36%) |
Dec 27, 2018 | 9.975 | 10.03 | 9.453 | 10.02 | 4,994,969 | -0.04(-0.43%) |
Dec 26, 2018 | 9.600 | 10.08 | 9.366 | 10.07 | 4,168,457 | +0.58(+6.14%) |
Dec 24, 2018 | 9.819 | 9.855 | 9.470 | 9.484 | 3,828,441 | -0.46(-4.67%) |
Dec 21, 2018 | 10.50 | 10.63 | 9.918 | 9.949 | 5,140,029 | -0.55(-5.25%) |
Dec 20, 2018 | 10.49 | 10.70 | 10.30 | 10.50 | 6,826,047 | -0.03(-0.30%) |
Dec 19, 2018 | 10.96 | 11.08 | 10.46 | 10.53 | 3,934,925 | -0.40(-3.70%) |
Dec 18, 2018 | 10.99 | 11.15 | 10.72 | 10.94 | 2,694,270 | +0.07(+0.62%) |
Dec 17, 2018 | 11.23 | 11.30 | 10.73 | 10.87 | 6,017,273 | -0.38(-3.34%) |
Dec 14, 2018 | 11.57 | 11.80 | 11.18 | 11.24 | 4,046,070 | -0.47(-4.05%) |
Dec 13, 2018 | 12.18 | 12.24 | 11.62 | 11.72 | 2,738,403 | -0.44(-3.62%) |
Dec 12, 2018 | 12.21 | 12.32 | 12.03 | 12.16 | 2,628,475 | +0.03(+0.28%) |
Dec 11, 2018 | 12.48 | 12.76 | 12.06 | 12.13 | 6,548,408 | -0.15(-1.24%) |
Dec 10, 2018 | 11.98 | 12.34 | 11.92 | 12.28 | 7,936,253 | +0.26(+2.16%) |
Dec 07, 2018 | 12.40 | 12.52 | 11.76 | 12.02 | 6,438,327 | -0.49(-3.91%) |
Dec 06, 2018 | 12.10 | 12.51 | 11.77 | 12.51 | 7,613,809 | +0.19(+1.52%) |
Dec 04, 2018 | 12.83 | 13.05 | 12.24 | 12.32 | 7,349,129 | -0.55(-4.30%) |
Dec 03, 2018 | 12.47 | 12.96 | 12.42 | 12.87 | 5,726,103 | +0.60(+4.86%) |
Nov 30, 2018 | 12.35 | 12.47 | 12.16 | 12.27 | 4,524,521 | -0.10(-0.80%) |
Nov 29, 2018 | 12.30 | 12.52 | 12.23 | 12.37 | 2,970,161 | +0.06(+0.53%) |
Nov 28, 2018 | 12.11 | 12.34 | 11.84 | 12.31 | 2,562,451 | +0.26(+2.20%) |
Nov 27, 2018 | 11.88 | 12.07 | 11.63 | 12.04 | 3,317,104 | +0.07(+0.56%) |
Nov 26, 2018 | 12.03 | 12.30 | 11.92 | 11.98 | 3,522,108 | +0.12(+1.01%) |
Nov 23, 2018 | 11.67 | 12.04 | 11.67 | 11.86 | 895,435 | +0.10(+0.82%) |
Nov 21, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.34(+2.97%) | |
Nov 20, 2018 | 11.34 | 11.56 | 11.02 | 11.42 | 3,764,319 | -0.15(-1.33%) |
Nov 19, 2018 | 11.82 | 12.02 | 11.23 | 11.57 | 3,384,158 | -0.25(-2.12%) |
Nov 16, 2018 | 11.62 | 11.95 | 11.34 | 11.82 | 3,832,179 | +0.13(+1.07%) |
Nov 15, 2018 | 11.24 | 11.72 | 10.98 | 11.70 | 3,914,450 | +0.35(+3.12%) |
Nov 14, 2018 | 11.43 | 11.74 | 11.25 | 11.35 | 2,203,609 | -0.02(-0.17%) |
Nov 13, 2018 | 11.29 | 11.50 | 10.94 | 11.36 | 3,143,537 | +0.19(+1.70%) |
Nov 12, 2018 | 11.49 | 11.58 | 11.12 | 11.17 | 3,323,534 | -0.38(-3.27%) |
Nov 09, 2018 | 11.76 | 11.92 | 11.28 | 11.55 | 3,040,574 | -0.25(-2.08%) |
Nov 08, 2018 | 11.75 | 11.89 | 11.67 | 11.80 | 2,945,474 | -0.04(-0.37%) |
Nov 07, 2018 | 11.94 | 12.01 | 11.63 | 11.84 | 2,826,908 | -0.04(-0.34%) |
Nov 06, 2018 | 11.74 | 12.09 | 11.73 | 11.88 | 4,155,511 | +0.13(+1.13%) |
Nov 05, 2018 | 12.07 | 12.37 | 11.73 | 11.75 | 4,838,285 | -0.40(-3.27%) |
Nov 02, 2018 | 11.37 | 12.16 | 11.37 | 12.15 | 6,459,508 | +0.89(+7.87%) |