Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.220 | 6.493 | 6.144 | 6.163 | 1,537,473 | -0.16(-2.53%) |
Nov 27, 2019 | 6.107 | 6.333 | 5.979 | 6.323 | 2,748,330 | +0.29(+4.84%) |
Nov 26, 2019 | 6.126 | 6.135 | 5.862 | 6.031 | 2,658,746 | -0.09(-1.54%) |
Nov 25, 2019 | 5.749 | 6.210 | 5.701 | 6.126 | 3,458,998 | +0.35(+6.04%) |
Nov 22, 2019 | 6.163 | 6.229 | 5.654 | 5.777 | 6,959,219 | -0.41(-6.70%) |
Nov 21, 2019 | 6.295 | 6.427 | 6.078 | 6.191 | 3,163,868 | -0.06(-0.91%) |
Nov 20, 2019 | 6.842 | 7.021 | 5.899 | 6.248 | 6,757,224 | +0.41(+6.94%) |
Nov 19, 2019 | 7.869 | 7.888 | 5.447 | 5.843 | 11,225,579 | -2.15(-26.89%) |
Nov 18, 2019 | 8.039 | 8.302 | 7.857 | 7.991 | 2,452,924 | -0.18(-2.19%) |
Nov 15, 2019 | 7.784 | 8.434 | 7.756 | 8.171 | 2,834,070 | +0.44(+5.73%) |
Nov 14, 2019 | 7.643 | 7.786 | 7.549 | 7.728 | 1,946,958 | +0.17(+2.24%) |
Nov 13, 2019 | 7.492 | 7.860 | 7.446 | 7.558 | 1,646,301 | -0.10(-1.35%) |
Nov 12, 2019 | 7.765 | 7.991 | 7.492 | 7.662 | 1,855,198 | -0.03(-0.37%) |
Nov 11, 2019 | 7.973 | 8.302 | 7.680 | 7.690 | 1,880,713 | -0.57(-6.85%) |
Nov 08, 2019 | 8.453 | 8.463 | 7.991 | 8.255 | 1,841,699 | -0.28(-3.31%) |
Nov 07, 2019 | 8.679 | 8.764 | 8.246 | 8.538 | 2,739,906 | +0.44(+5.47%) |
Nov 06, 2019 | 8.585 | 8.764 | 7.756 | 8.095 | 3,523,685 | -0.62(-7.14%) |
Nov 05, 2019 | 9.207 | 9.688 | 8.350 | 8.717 | 7,980,827 | -0.34(-3.75%) |
Nov 04, 2019 | 8.284 | 9.396 | 8.227 | 9.056 | 9,801,952 | +1.15(+14.54%) |
Nov 01, 2019 | 6.842 | 7.963 | 6.691 | 7.907 | 19,693,646 | +2.64(+50.09%) |
Oct 31, 2019 | 5.570 | 5.654 | 4.410 | 5.268 | 12,725,985 | -0.43(-7.60%) |
Oct 30, 2019 | 6.936 | 6.955 | 5.673 | 5.701 | 6,563,323 | -1.19(-17.24%) |
Oct 29, 2019 | 6.738 | 7.059 | 6.738 | 6.889 | 2,246,270 | +0.01(+0.14%) |
Oct 28, 2019 | 7.209 | 7.398 | 6.851 | 6.879 | 2,183,447 | -0.30(-4.20%) |
Oct 25, 2019 | 6.974 | 7.304 | 6.870 | 7.181 | 2,091,065 | +0.20(+2.83%) |
Oct 24, 2019 | 7.624 | 7.709 | 6.983 | 6.983 | 3,115,272 | -0.57(-7.49%) |
Oct 23, 2019 | 7.530 | 7.891 | 7.360 | 7.549 | 1,998,069 | -0.07(-0.87%) |
Oct 22, 2019 | 7.454 | 7.765 | 7.162 | 7.615 | 2,754,627 | +0.18(+2.41%) |
Oct 21, 2019 | 7.049 | 7.445 | 6.976 | 7.435 | 2,168,511 | +0.32(+4.50%) |
Oct 18, 2019 | 7.558 | 7.624 | 7.068 | 7.115 | 3,270,725 | -0.44(-5.86%) |
Oct 17, 2019 | 7.398 | 7.662 | 6.983 | 7.558 | 3,320,393 | +0.13(+1.78%) |
Oct 16, 2019 | 7.567 | 7.812 | 7.228 | 7.426 | 2,996,424 | -0.19(-2.48%) |
Oct 15, 2019 | 7.567 | 7.831 | 7.435 | 7.615 | 2,338,440 | -0.02(-0.25%) |
Oct 14, 2019 | 8.010 | 8.086 | 7.351 | 7.633 | 2,673,172 | -0.71(-8.47%) |
Oct 11, 2019 | 8.519 | 8.802 | 8.194 | 8.340 | 3,237,618 | +0.28(+3.51%) |
Oct 10, 2019 | 7.973 | 8.189 | 7.775 | 8.057 | 2,335,138 | +0.16(+2.03%) |
Oct 09, 2019 | 7.615 | 7.982 | 7.549 | 7.897 | 2,796,204 | +0.43(+5.81%) |
Oct 08, 2019 | 7.860 | 8.048 | 7.445 | 7.464 | 3,912,717 | -0.56(-6.93%) |
Oct 07, 2019 | 8.293 | 8.500 | 7.982 | 8.020 | 3,590,095 | -0.18(-2.18%) |
Oct 04, 2019 | 8.604 | 8.736 | 8.171 | 8.199 | 2,781,225 | -0.35(-4.08%) |
Oct 03, 2019 | 8.500 | 8.755 | 7.916 | 8.547 | 4,182,243 | -0.06(-0.66%) |
Oct 02, 2019 | 9.141 | 9.443 | 8.585 | 8.604 | 3,711,665 | -0.58(-6.36%) |
Oct 01, 2019 | 9.678 | 10.05 | 9.103 | 9.188 | 2,282,159 | -0.42(-4.41%) |
Sep 30, 2019 | 9.414 | 9.697 | 9.207 | 9.612 | 2,010,938 | +0.07(+0.69%) |
Sep 27, 2019 | 9.471 | 10.01 | 9.362 | 9.546 | 2,020,818 | -0.21(-2.13%) |
Sep 26, 2019 | 9.744 | 9.890 | 9.188 | 9.754 | 4,012,972 | -0.30(-3.00%) |
Sep 25, 2019 | 9.565 | 10.19 | 9.396 | 10.06 | 2,436,991 | +0.16(+1.62%) |
Sep 24, 2019 | 10.37 | 10.67 | 9.641 | 9.895 | 2,810,664 | -0.63(-6.00%) |
Sep 23, 2019 | 10.36 | 10.81 | 10.22 | 10.53 | 4,088,222 | -0.02(-0.18%) |
Sep 20, 2019 | 11.18 | 11.44 | 10.17 | 10.55 | 12,765,943 | +1.23(+13.14%) |
Sep 19, 2019 | 13.53 | 13.66 | 8.783 | 9.320 | 22,074,524 | -3.89(-29.46%) |
Sep 18, 2019 | 12.96 | 13.36 | 12.70 | 13.21 | 3,114,260 | -0.30(-2.23%) |
Sep 17, 2019 | 14.97 | 15.06 | 12.79 | 13.51 | 7,745,810 | -1.86(-12.08%) |
Sep 16, 2019 | 13.01 | 15.42 | 12.54 | 15.37 | 13,745,660 | +4.23(+37.99%) |
Sep 13, 2019 | 11.29 | 11.73 | 10.83 | 11.14 | 2,020,606 | +0.02(+0.17%) |
Sep 12, 2019 | 10.55 | 11.21 | 9.612 | 11.12 | 2,712,644 | -0.17(-1.50%) |
Sep 11, 2019 | 11.62 | 12.51 | 10.88 | 11.29 | 4,602,780 | +0.16(+1.44%) |
Sep 10, 2019 | 11.27 | 12.84 | 10.93 | 11.13 | 6,494,278 | +0.08(+0.77%) |
Sep 09, 2019 | 9.735 | 11.09 | 9.725 | 11.04 | 4,397,086 | +1.55(+16.27%) |
Sep 06, 2019 | 9.047 | 9.518 | 8.557 | 9.499 | 2,939,016 | +0.19(+2.02%) |
Sep 05, 2019 | 8.632 | 9.754 | 8.510 | 9.311 | 4,156,603 | +0.84(+9.90%) |
Sep 04, 2019 | 8.265 | 8.472 | 7.916 | 8.472 | 2,718,401 | +0.66(+8.44%) |
Sep 03, 2019 | 8.736 | 8.811 | 7.803 | 7.812 | 4,136,630 | -1.41(-15.32%) |
Aug 30, 2019 | 9.697 | 9.697 | 9.009 | 9.226 | 1,509,884 | -0.41(-4.30%) |
Aug 29, 2019 | 9.160 | 9.735 | 9.085 | 9.641 | 2,269,299 | +0.66(+7.35%) |
Aug 28, 2019 | 8.811 | 9.306 | 8.765 | 8.981 | 2,043,413 | +0.34(+3.93%) |
Aug 27, 2019 | 8.661 | 8.849 | 8.359 | 8.642 | 2,470,781 | +0.06(+0.66%) |
Aug 26, 2019 | 8.849 | 9.141 | 8.340 | 8.585 | 2,226,282 | -0.09(-1.09%) |
Aug 23, 2019 | 8.868 | 9.254 | 8.500 | 8.679 | 2,817,092 | -0.48(-5.25%) |
Aug 22, 2019 | 9.556 | 9.829 | 9.151 | 9.160 | 1,920,590 | -0.36(-3.76%) |
Aug 21, 2019 | 9.009 | 9.735 | 9.009 | 9.518 | 2,735,869 | +0.75(+8.60%) |
Aug 20, 2019 | 9.254 | 9.322 | 8.736 | 8.764 | 2,304,784 | -0.68(-7.19%) |
Aug 19, 2019 | 9.537 | 9.754 | 9.283 | 9.443 | 2,658,484 | +0.24(+2.56%) |
Aug 16, 2019 | 8.604 | 9.414 | 8.515 | 9.207 | 3,637,346 | +0.81(+9.65%) |
Aug 15, 2019 | 8.661 | 8.764 | 8.387 | 8.397 | 2,291,254 | -0.42(-4.81%) |
Aug 14, 2019 | 9.612 | 9.716 | 8.642 | 8.821 | 3,336,841 | -1.47(-14.29%) |
Aug 13, 2019 | 9.546 | 10.68 | 9.433 | 10.29 | 2,421,733 | +0.59(+6.12%) |
Aug 12, 2019 | 9.433 | 9.857 | 9.245 | 9.697 | 1,854,479 | +0.13(+1.38%) |
Aug 09, 2019 | 10.06 | 10.16 | 9.283 | 9.565 | 3,014,780 | -0.17(-1.74%) |
Aug 08, 2019 | 9.509 | 10.09 | 9.141 | 9.735 | 3,380,435 | +0.67(+7.38%) |
Aug 07, 2019 | 9.659 | 9.669 | 8.406 | 9.066 | 5,861,686 | -1.10(-10.84%) |
Aug 06, 2019 | 10.81 | 10.92 | 9.631 | 10.17 | 3,145,487 | -0.55(-5.10%) |
Aug 05, 2019 | 10.58 | 10.91 | 10.19 | 10.71 | 3,382,295 | -0.49(-4.37%) |
Aug 02, 2019 | 11.92 | 13.01 | 10.94 | 11.21 | 4,424,069 | -1.15(-9.31%) |
Aug 01, 2019 | 13.95 | 13.95 | 11.88 | 12.35 | 5,531,429 | -2.07(-14.37%) |
Jul 31, 2019 | 14.63 | 15.27 | 14.08 | 14.43 | 2,315,937 | -0.10(-0.71%) |
Jul 30, 2019 | 13.17 | 14.64 | 13.01 | 14.53 | 2,465,417 | +1.32(+9.99%) |
Jul 29, 2019 | 14.20 | 14.22 | 13.09 | 13.21 | 2,287,533 | -1.06(-7.40%) |
Jul 26, 2019 | 14.00 | 14.41 | 13.78 | 14.27 | 1,549,782 | +0.19(+1.34%) |
Jul 25, 2019 | 14.73 | 14.76 | 13.98 | 14.08 | 1,827,638 | -0.48(-3.30%) |
Jul 24, 2019 | 14.72 | 15.42 | 14.33 | 14.56 | 2,815,253 | -0.39(-2.59%) |
Jul 23, 2019 | 14.15 | 14.81 | 13.93 | 14.95 | 2,692,701 | +0.87(+6.16%) |
Jul 22, 2019 | 13.83 | 14.42 | 13.57 | 14.08 | 2,746,782 | +0.30(+2.19%) |
Jul 19, 2019 | 13.46 | 14.12 | 13.23 | 13.78 | 3,246,956 | +0.38(+2.81%) |
Jul 18, 2019 | 14.48 | 14.63 | 13.29 | 13.40 | 5,533,245 | -1.23(-8.38%) |
Jul 17, 2019 | 17.27 | 17.27 | 14.47 | 14.63 | 5,473,258 | -2.68(-15.47%) |
Jul 16, 2019 | 17.81 | 18.38 | 17.17 | 17.30 | 1,601,142 | -0.73(-4.02%) |
Jul 15, 2019 | 18.71 | 18.97 | 17.92 | 18.03 | 1,511,191 | -0.49(-2.65%) |
Jul 12, 2019 | 18.39 | 18.73 | 17.94 | 18.52 | 1,460,223 | +0.38(+2.08%) |
Jul 11, 2019 | 18.47 | 18.63 | 17.93 | 18.14 | 1,367,723 | -0.29(-1.59%) |
Jul 10, 2019 | 18.43 | 18.92 | 17.91 | 18.43 | 2,192,644 | +0.57(+3.22%) |
Jul 09, 2019 | 16.94 | 17.86 | 16.51 | 17.86 | 1,525,711 | +0.89(+5.22%) |
Jul 08, 2019 | 17.20 | 17.64 | 16.79 | 16.97 | 1,487,476 | -0.43(-2.49%) |
Jul 05, 2019 | 16.77 | 17.43 | 16.71 | 17.41 | 985,472 | +0.56(+3.30%) |
Jul 03, 2019 | 17.56 | 17.75 | 16.81 | 16.85 | 1,158,755 | -0.77(-4.39%) |
Jul 02, 2019 | 18.38 | 18.44 | 17.29 | 17.62 | 1,809,199 | -0.94(-5.08%) |
Jul 01, 2019 | 19.27 | 19.58 | 18.29 | 18.57 | 1,828,951 | +0.02(+0.10%) |
Jun 28, 2019 | 18.75 | 19.08 | 18.24 | 18.55 | 1,920,648 | +0.02(+0.10%) |
Jun 27, 2019 | 18.94 | 19.13 | 18.40 | 18.53 | 987,428 | -0.32(-1.70%) |
Jun 26, 2019 | 18.58 | 19.44 | 18.38 | 18.85 | 1,360,169 | +0.93(+5.21%) |
Jun 25, 2019 | 17.58 | 18.23 | 17.29 | 17.91 | 907,733 | +0.25(+1.39%) |
Jun 24, 2019 | 18.28 | 18.47 | 17.52 | 17.67 | 1,533,118 | -0.62(-3.40%) |
Jun 21, 2019 | 18.37 | 18.72 | 17.93 | 18.29 | 1,748,214 | +0.05(+0.26%) |
Jun 20, 2019 | 18.14 | 18.75 | 17.89 | 18.24 | 2,235,386 | +1.09(+6.37%) |
Jun 19, 2019 | 17.43 | 17.53 | 16.64 | 17.15 | 1,683,305 | -0.46(-2.62%) |
Jun 18, 2019 | 16.14 | 17.75 | 16.14 | 17.61 | 2,400,776 | +1.55(+9.68%) |
Jun 17, 2019 | 15.50 | 16.14 | 15.24 | 16.06 | 1,364,116 | +0.21(+1.31%) |
Jun 14, 2019 | 16.29 | 16.58 | 15.57 | 15.85 | 1,741,422 | -0.59(-3.61%) |
Jun 13, 2019 | 16.07 | 16.44 | 15.52 | 16.44 | 2,686,804 | +1.34(+8.86%) |
Jun 12, 2019 | 15.31 | 15.70 | 14.94 | 15.11 | 1,924,385 | -0.78(-4.92%) |
Jun 11, 2019 | 15.67 | 16.11 | 15.37 | 15.89 | 1,567,574 | +0.55(+3.56%) |
Jun 10, 2019 | 15.66 | 16.11 | 15.13 | 15.34 | 1,860,373 | -0.24(-1.51%) |
Jun 07, 2019 | 14.37 | 15.69 | 14.21 | 15.58 | 2,253,206 | +1.18(+8.18%) |
Jun 06, 2019 | 14.44 | 14.76 | 14.02 | 14.40 | 2,006,733 | +0.01(+0.07%) |
Jun 05, 2019 | 16.31 | 16.31 | 14.35 | 14.39 | 2,919,075 | -2.09(-12.69%) |
Jun 04, 2019 | 16.15 | 16.68 | 15.79 | 16.48 | 1,571,454 | +0.65(+4.11%) |
Jun 03, 2019 | 15.66 | 16.24 | 15.17 | 15.83 | 1,976,206 | +0.57(+3.70%) |
May 31, 2019 | 15.29 | 15.84 | 15.13 | 15.27 | 1,753,944 | -0.63(-3.97%) |
May 30, 2019 | 16.21 | 16.79 | 15.87 | 15.90 | 1,943,689 | -0.31(-1.92%) |
May 29, 2019 | 14.93 | 16.25 | 14.83 | 16.21 | 2,138,200 | +0.83(+5.39%) |
May 28, 2019 | 16.02 | 16.11 | 15.29 | 15.38 | 1,906,384 | -0.48(-3.03%) |
May 24, 2019 | 16.32 | 16.50 | 15.41 | 15.86 | 2,746,314 | +0.00(+0.00%) |
May 23, 2019 | 17.91 | 17.91 | 15.79 | 15.86 | 3,785,081 | -3.06(-16.19%) |
May 22, 2019 | 20.52 | 20.67 | 18.88 | 18.92 | 2,411,889 | -2.10(-10.00%) |
May 21, 2019 | 20.28 | 21.14 | 20.24 | 21.02 | 1,608,254 | +0.80(+3.96%) |
May 20, 2019 | 19.99 | 20.40 | 19.88 | 20.22 | 1,387,936 | +0.19(+0.94%) |
May 17, 2019 | 20.52 | 20.98 | 19.98 | 20.04 | 2,344,464 | -0.82(-3.93%) |
May 16, 2019 | 19.14 | 21.19 | 19.05 | 20.86 | 4,468,093 | +1.87(+9.83%) |
May 15, 2019 | 18.51 | 19.15 | 18.08 | 18.99 | 1,916,438 | +0.19(+1.00%) |
May 14, 2019 | 18.14 | 19.01 | 18.06 | 18.80 | 1,920,707 | +1.01(+5.67%) |
May 13, 2019 | 19.22 | 19.58 | 17.69 | 17.79 | 2,420,322 | -1.14(-6.02%) |
May 10, 2019 | 18.75 | 19.14 | 18.36 | 18.93 | 1,645,072 | +0.08(+0.45%) |
May 09, 2019 | 18.94 | 19.19 | 18.29 | 18.85 | 2,297,071 | -0.36(-1.86%) |
May 08, 2019 | 18.84 | 19.92 | 18.69 | 19.21 | 1,882,891 | +0.33(+1.75%) |
May 07, 2019 | 19.24 | 19.54 | 18.62 | 18.88 | 1,982,390 | -0.95(-4.80%) |
May 06, 2019 | 18.18 | 19.91 | 18.00 | 19.83 | 3,407,585 | +1.10(+5.89%) |
May 03, 2019 | 19.23 | 19.71 | 18.17 | 18.73 | 4,152,419 | +1.08(+6.14%) |
May 02, 2019 | 17.90 | 18.63 | 17.35 | 17.64 | 4,183,666 | -0.79(-4.29%) |
May 01, 2019 | 19.62 | 19.79 | 18.41 | 18.43 | 3,062,260 | -1.43(-7.21%) |
Apr 30, 2019 | 20.31 | 20.45 | 19.55 | 19.87 | 2,857,760 | +0.03(+0.14%) |
Apr 29, 2019 | 20.12 | 20.29 | 19.47 | 19.84 | 2,853,164 | -0.50(-2.46%) |
Apr 26, 2019 | 20.68 | 20.90 | 19.34 | 20.34 | 4,724,688 | -0.51(-2.44%) |
Apr 25, 2019 | 24.78 | 24.90 | 20.42 | 20.85 | 9,278,799 | -3.92(-15.83%) |
Apr 24, 2019 | 26.15 | 26.21 | 24.56 | 24.77 | 2,393,841 | -1.28(-4.92%) |
Apr 23, 2019 | 26.80 | 27.20 | 25.96 | 26.05 | 1,572,275 | -0.65(-2.44%) |
Apr 22, 2019 | 26.44 | 27.43 | 26.15 | 26.70 | 2,463,039 | +1.47(+5.83%) |
Apr 18, 2019 | 25.59 | 25.71 | 24.92 | 25.23 | 1,803,605 | -0.41(-1.62%) |
Apr 17, 2019 | 27.03 | 27.11 | 25.59 | 25.64 | 1,811,889 | -1.05(-3.92%) |
Apr 16, 2019 | 26.16 | 26.88 | 25.59 | 26.69 | 1,459,618 | +0.72(+2.76%) |
Apr 15, 2019 | 26.39 | 26.76 | 25.71 | 25.97 | 2,259,972 | -0.82(-3.06%) |
Apr 12, 2019 | 27.37 | 27.42 | 25.70 | 26.79 | 2,648,053 | -0.23(-0.84%) |
Apr 11, 2019 | 27.36 | 27.65 | 26.67 | 27.02 | 1,361,525 | -0.67(-2.42%) |
Apr 10, 2019 | 27.00 | 27.95 | 26.92 | 27.69 | 1,533,398 | +0.94(+3.52%) |
Apr 09, 2019 | 27.29 | 27.33 | 26.65 | 26.75 | 1,485,632 | -0.94(-3.40%) |
Apr 08, 2019 | 28.03 | 28.44 | 26.80 | 27.69 | 3,171,113 | -0.03(-0.10%) |
Apr 05, 2019 | 26.17 | 27.72 | 26.12 | 27.72 | 2,991,011 | +1.80(+6.95%) |
Apr 04, 2019 | 25.45 | 25.97 | 24.90 | 25.92 | 1,211,806 | +0.67(+2.65%) |
Apr 03, 2019 | 25.79 | 26.06 | 25.03 | 25.25 | 2,067,923 | -0.41(-1.62%) |
Apr 02, 2019 | 25.79 | 26.37 | 25.26 | 25.66 | 1,922,493 | +0.16(+0.63%) |
Apr 01, 2019 | 24.87 | 25.71 | 24.58 | 25.50 | 1,839,813 | +1.27(+5.25%) |
Mar 29, 2019 | 25.08 | 25.63 | 24.11 | 24.23 | 2,243,550 | -0.05(-0.19%) |
Mar 28, 2019 | 22.95 | 24.35 | 22.87 | 24.28 | 1,594,058 | +0.40(+1.66%) |
Mar 27, 2019 | 24.32 | 24.72 | 23.33 | 23.88 | 1,542,882 | -0.44(-1.82%) |
Mar 26, 2019 | 24.20 | 24.89 | 23.89 | 24.32 | 1,599,057 | +1.24(+5.39%) |
Mar 25, 2019 | 23.81 | 24.00 | 22.28 | 23.08 | 3,177,866 | -1.06(-4.37%) |
Mar 22, 2019 | 25.27 | 25.32 | 23.28 | 24.13 | 3,450,693 | -1.85(-7.11%) |
Mar 21, 2019 | 25.44 | 26.24 | 25.21 | 25.98 | 1,972,139 | +0.49(+1.92%) |
Mar 20, 2019 | 23.79 | 26.06 | 23.59 | 25.49 | 3,326,852 | +1.75(+7.38%) |
Mar 19, 2019 | 24.00 | 24.45 | 23.44 | 23.74 | 2,139,699 | +0.13(+0.56%) |
Mar 18, 2019 | 22.76 | 23.67 | 22.59 | 23.61 | 1,773,503 | +1.03(+4.55%) |
Mar 15, 2019 | 22.24 | 22.97 | 21.95 | 22.58 | 2,113,774 | +0.00(+0.00%) |
Mar 14, 2019 | 22.12 | 23.15 | 21.92 | 22.58 | 2,553,081 | +0.00(+0.00%) |
Mar 13, 2019 | 21.77 | 22.70 | 21.71 | 22.58 | 2,889,338 | +1.33(+6.25%) |
Mar 12, 2019 | 20.29 | 21.34 | 20.26 | 21.25 | 2,853,006 | +1.22(+6.07%) |
Mar 11, 2019 | 18.73 | 20.14 | 18.62 | 20.04 | 2,396,407 | +1.64(+8.91%) |
Mar 08, 2019 | 19.11 | 19.14 | 18.02 | 18.40 | 3,031,016 | -1.69(-8.40%) |
Mar 07, 2019 | 20.45 | 20.62 | 19.81 | 20.08 | 1,746,935 | -0.20(-0.98%) |
Mar 06, 2019 | 21.02 | 21.11 | 20.16 | 20.28 | 2,379,427 | -1.08(-5.07%) |
Mar 05, 2019 | 22.41 | 22.49 | 21.20 | 21.36 | 1,924,049 | -1.06(-4.71%) |
Mar 04, 2019 | 22.67 | 23.26 | 21.88 | 22.42 | 2,033,209 | +0.05(+0.21%) |
Mar 01, 2019 | 22.50 | 22.79 | 21.97 | 22.37 | 2,053,077 | +0.08(+0.38%) |
Feb 28, 2019 | 23.44 | 24.93 | 21.72 | 22.29 | 7,017,886 | +1.72(+8.39%) |
Feb 27, 2019 | 20.34 | 21.16 | 19.75 | 20.56 | 2,846,775 | +0.52(+2.59%) |
Feb 26, 2019 | 20.39 | 20.92 | 19.98 | 20.04 | 1,205,121 | -0.43(-2.12%) |
Feb 25, 2019 | 20.03 | 20.97 | 19.93 | 20.48 | 2,139,843 | +0.01(+0.05%) |
Feb 22, 2019 | 20.96 | 21.07 | 20.21 | 20.47 | 1,282,165 | +0.08(+0.37%) |
Feb 21, 2019 | 20.73 | 20.92 | 19.89 | 20.39 | 2,046,247 | -0.51(-2.43%) |
Feb 20, 2019 | 20.44 | 21.11 | 20.42 | 20.90 | 1,739,123 | +0.44(+2.16%) |
Feb 19, 2019 | 20.08 | 20.92 | 20.03 | 20.46 | 2,132,371 | +0.20(+0.98%) |
Feb 15, 2019 | 19.35 | 20.43 | 19.34 | 20.26 | 2,998,439 | +1.23(+6.49%) |
Feb 14, 2019 | 18.09 | 19.22 | 18.01 | 19.03 | 2,324,755 | +0.62(+3.38%) |
Feb 13, 2019 | 17.30 | 18.42 | 17.30 | 18.40 | 3,810,953 | +1.21(+7.01%) |
Feb 12, 2019 | 17.51 | 18.37 | 17.11 | 17.20 | 2,255,425 | +0.41(+2.47%) |
Feb 11, 2019 | 16.25 | 16.93 | 15.55 | 16.78 | 2,821,886 | +0.19(+1.14%) |
Feb 08, 2019 | 17.63 | 17.72 | 15.89 | 16.60 | 3,557,549 | -1.03(-5.83%) |
Feb 07, 2019 | 19.72 | 19.72 | 17.62 | 17.62 | 3,392,911 | -2.38(-11.92%) |
Feb 06, 2019 | 19.30 | 20.27 | 19.22 | 20.01 | 1,485,256 | +0.45(+2.31%) |
Feb 05, 2019 | 19.64 | 19.88 | 19.28 | 19.55 | 1,028,762 | -0.23(-1.14%) |
Feb 04, 2019 | 18.84 | 19.83 | 18.73 | 19.78 | 932,281 | +0.46(+2.39%) |
Feb 01, 2019 | 19.02 | 19.70 | 18.99 | 19.32 | 1,746,410 | +0.33(+1.74%) |
Jan 31, 2019 | 19.50 | 19.97 | 18.70 | 18.99 | 1,943,864 | -0.42(-2.18%) |
Jan 30, 2019 | 18.78 | 19.44 | 18.29 | 19.41 | 2,144,595 | +0.94(+5.10%) |
Jan 29, 2019 | 18.56 | 18.65 | 18.06 | 18.47 | 1,588,772 | +0.30(+1.66%) |
Jan 28, 2019 | 18.57 | 18.57 | 17.66 | 18.17 | 1,888,611 | -0.98(-5.12%) |
Jan 25, 2019 | 18.57 | 19.45 | 18.53 | 19.15 | 1,968,823 | +0.82(+4.47%) |
Jan 24, 2019 | 18.24 | 18.40 | 17.53 | 18.33 | 2,801,736 | -0.10(-0.56%) |
Jan 23, 2019 | 19.04 | 19.27 | 18.11 | 18.43 | 1,547,199 | -0.45(-2.39%) |
Jan 22, 2019 | 20.26 | 20.39 | 18.78 | 18.89 | 1,704,095 | -1.79(-8.66%) |
Jan 18, 2019 | 19.94 | 20.71 | 19.79 | 20.68 | 1,607,402 | +0.66(+3.30%) |
Jan 17, 2019 | 19.47 | 20.12 | 19.12 | 20.02 | 1,461,799 | +0.25(+1.24%) |
Jan 16, 2019 | 19.81 | 20.41 | 19.56 | 19.77 | 1,561,583 | -0.17(-0.85%) |
Jan 15, 2019 | 19.84 | 20.17 | 19.55 | 19.94 | 1,171,373 | +0.34(+1.73%) |
Jan 14, 2019 | 18.89 | 19.88 | 18.68 | 19.60 | 1,649,594 | +0.20(+1.02%) |
Jan 11, 2019 | 19.64 | 19.79 | 19.08 | 19.40 | 1,503,411 | -0.66(-3.29%) |
Jan 10, 2019 | 19.34 | 20.28 | 19.00 | 20.06 | 1,546,504 | +0.15(+0.76%) |
Jan 09, 2019 | 19.56 | 20.00 | 19.01 | 19.91 | 2,798,502 | +1.13(+6.02%) |
Jan 08, 2019 | 19.88 | 20.07 | 18.48 | 18.78 | 2,936,097 | -0.52(-2.69%) |
Jan 07, 2019 | 18.55 | 19.57 | 18.01 | 19.30 | 2,774,680 | +1.06(+5.84%) |
Jan 04, 2019 | 17.18 | 18.28 | 16.96 | 18.24 | 2,892,326 | +1.67(+10.07%) |
Jan 03, 2019 | 16.99 | 17.20 | 16.00 | 16.57 | 2,230,683 | -0.36(-2.12%) |
Jan 02, 2019 | 15.25 | 17.20 | 14.94 | 16.93 | 3,252,528 | +0.87(+5.40%) |
Dec 31, 2018 | 16.26 | 16.51 | 15.31 | 16.06 | 1,747,683 | +0.07(+0.41%) |
Dec 28, 2018 | 16.64 | 16.97 | 15.38 | 15.99 | 2,533,027 | -0.46(-2.81%) |
Dec 27, 2018 | 15.21 | 16.46 | 15.08 | 16.45 | 2,481,565 | +0.45(+2.83%) |
Dec 26, 2018 | 13.43 | 16.06 | 12.70 | 16.00 | 4,713,837 | +2.88(+21.98%) |
Dec 24, 2018 | 13.67 | 14.02 | 13.12 | 13.12 | 2,319,951 | -0.85(-6.07%) |
Dec 21, 2018 | 14.63 | 14.80 | 13.79 | 13.97 | 4,351,912 | -0.70(-4.76%) |
Dec 20, 2018 | 15.72 | 16.02 | 14.27 | 14.66 | 4,786,610 | -1.58(-9.74%) |
Dec 19, 2018 | 17.06 | 17.66 | 15.98 | 16.25 | 2,575,905 | -0.58(-3.47%) |
Dec 18, 2018 | 18.64 | 18.64 | 16.63 | 16.83 | 3,632,226 | -1.90(-10.16%) |
Dec 17, 2018 | 19.46 | 20.10 | 18.50 | 18.73 | 2,297,798 | -1.02(-5.15%) |
Dec 14, 2018 | 19.89 | 20.40 | 19.40 | 19.75 | 2,010,738 | -0.43(-2.15%) |
Dec 13, 2018 | 19.60 | 20.42 | 19.49 | 20.19 | 1,913,091 | +0.24(+1.18%) |
Dec 12, 2018 | 20.03 | 21.28 | 19.88 | 19.95 | 2,015,469 | +0.44(+2.27%) |
Dec 11, 2018 | 20.14 | 20.36 | 19.25 | 19.51 | 1,532,119 | +0.17(+0.88%) |
Dec 10, 2018 | 19.89 | 20.36 | 18.69 | 19.34 | 3,050,451 | -1.23(-5.96%) |
Dec 07, 2018 | 21.19 | 21.58 | 20.54 | 20.56 | 2,264,773 | +0.71(+3.56%) |
Dec 06, 2018 | 19.78 | 20.72 | 18.85 | 19.86 | 3,632,843 | -2.37(-10.68%) |
Dec 04, 2018 | 23.18 | 23.76 | 22.16 | 22.23 | 1,785,778 | -1.27(-5.41%) |