Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.40 | 13.44 | 13.06 | 13.08 | 2,199,574 | -0.29(-2.14%) |
Nov 27, 2019 | 13.16 | 13.40 | 13.16 | 13.36 | 6,947,898 | +0.35(+2.67%) |
Nov 26, 2019 | 13.07 | 13.09 | 12.28 | 13.02 | 12,785,096 | -0.14(-1.06%) |
Nov 25, 2019 | 13.16 | 13.23 | 12.98 | 13.16 | 6,033,815 | +0.11(+0.86%) |
Nov 22, 2019 | 12.87 | 13.19 | 12.83 | 13.04 | 5,290,756 | +0.23(+1.76%) |
Nov 21, 2019 | 13.08 | 13.17 | 12.82 | 12.82 | 4,098,653 | -0.25(-1.93%) |
Nov 20, 2019 | 12.96 | 13.14 | 12.80 | 13.07 | 4,223,846 | +0.08(+0.60%) |
Nov 19, 2019 | 13.32 | 13.32 | 12.80 | 12.99 | 5,455,355 | -0.41(-3.04%) |
Nov 18, 2019 | 13.59 | 13.62 | 13.27 | 13.40 | 8,270,898 | -0.11(-0.83%) |
Nov 15, 2019 | 13.35 | 13.63 | 13.23 | 13.51 | 9,412,062 | +0.28(+2.10%) |
Nov 14, 2019 | 13.12 | 13.44 | 13.09 | 13.23 | 6,106,934 | +0.06(+0.46%) |
Nov 13, 2019 | 13.44 | 13.48 | 13.10 | 13.17 | 5,702,508 | -0.39(-2.88%) |
Nov 12, 2019 | 13.88 | 13.90 | 13.53 | 13.56 | 3,614,557 | -0.31(-2.25%) |
Nov 11, 2019 | 13.72 | 14.11 | 13.71 | 13.88 | 4,886,777 | +0.11(+0.82%) |
Nov 08, 2019 | 13.73 | 13.82 | 13.47 | 13.76 | 4,570,970 | +0.02(+0.13%) |
Nov 07, 2019 | 13.87 | 13.97 | 13.59 | 13.75 | 6,236,129 | +0.09(+0.63%) |
Nov 06, 2019 | 13.70 | 13.74 | 13.38 | 13.66 | 4,224,598 | -0.03(-0.19%) |
Nov 05, 2019 | 13.65 | 13.98 | 13.44 | 13.69 | 6,851,994 | +0.09(+0.70%) |
Nov 04, 2019 | 13.36 | 13.60 | 13.31 | 13.59 | 7,058,076 | +0.28(+2.13%) |
Nov 01, 2019 | 13.22 | 13.90 | 13.19 | 13.31 | 12,455,176 | +0.23(+1.78%) |
Oct 31, 2019 | 12.41 | 13.12 | 12.06 | 13.07 | 18,466,082 | -0.70(-5.12%) |
Oct 30, 2019 | 13.85 | 13.86 | 13.54 | 13.78 | 8,046,922 | -0.02(-0.12%) |
Oct 29, 2019 | 13.74 | 13.86 | 13.66 | 13.80 | 4,659,838 | +0.03(+0.25%) |
Oct 28, 2019 | 13.75 | 13.86 | 13.73 | 13.76 | 5,533,034 | +0.10(+0.76%) |
Oct 25, 2019 | 13.54 | 13.70 | 13.37 | 13.66 | 4,285,040 | -0.05(-0.38%) |
Oct 24, 2019 | 13.93 | 13.93 | 13.50 | 13.71 | 4,766,892 | -0.19(-1.36%) |
Oct 23, 2019 | 13.97 | 14.00 | 13.62 | 13.90 | 2,741,481 | -0.12(-0.86%) |
Oct 22, 2019 | 13.48 | 14.05 | 13.35 | 14.02 | 4,556,421 | +0.57(+4.22%) |
Oct 21, 2019 | 13.23 | 13.49 | 13.20 | 13.45 | 4,638,081 | +0.36(+2.76%) |
Oct 18, 2019 | 12.45 | 13.31 | 12.44 | 13.09 | 10,119,838 | -0.52(-3.85%) |
Oct 17, 2019 | 13.38 | 13.67 | 13.29 | 13.62 | 3,933,717 | +0.30(+2.26%) |
Oct 16, 2019 | 13.27 | 13.45 | 13.19 | 13.32 | 3,455,862 | +0.03(+0.19%) |
Oct 15, 2019 | 13.17 | 13.37 | 13.04 | 13.29 | 3,740,630 | +0.12(+0.91%) |
Oct 14, 2019 | 13.03 | 13.20 | 12.75 | 13.17 | 3,427,364 | +0.05(+0.39%) |
Oct 11, 2019 | 12.81 | 13.30 | 12.73 | 13.12 | 3,984,092 | +0.44(+3.46%) |
Oct 10, 2019 | 12.52 | 12.84 | 12.44 | 12.68 | 6,039,808 | +0.24(+1.94%) |
Oct 09, 2019 | 12.64 | 12.67 | 12.40 | 12.44 | 3,883,392 | -0.12(-0.96%) |
Oct 08, 2019 | 12.55 | 12.71 | 12.37 | 12.56 | 3,385,073 | -0.20(-1.55%) |
Oct 07, 2019 | 12.66 | 12.90 | 12.60 | 12.76 | 3,722,953 | +0.02(+0.14%) |
Oct 04, 2019 | 12.52 | 12.76 | 12.40 | 12.74 | 3,571,467 | +0.21(+1.65%) |
Oct 03, 2019 | 12.34 | 12.53 | 11.98 | 12.53 | 6,585,069 | +0.19(+1.53%) |
Oct 02, 2019 | 12.65 | 12.72 | 12.28 | 12.34 | 5,864,031 | -0.45(-3.49%) |
Oct 01, 2019 | 13.24 | 13.38 | 12.77 | 12.79 | 3,988,177 | -0.38(-2.87%) |
Sep 30, 2019 | 12.99 | 13.24 | 12.87 | 13.17 | 4,210,845 | +0.18(+1.39%) |
Sep 27, 2019 | 13.01 | 13.23 | 12.93 | 12.99 | 4,377,872 | +0.06(+0.46%) |
Sep 26, 2019 | 12.79 | 12.97 | 12.70 | 12.93 | 3,364,039 | +0.14(+1.08%) |
Sep 25, 2019 | 12.89 | 13.00 | 12.72 | 12.79 | 3,177,328 | -0.01(-0.07%) |
Sep 24, 2019 | 12.59 | 12.84 | 12.52 | 12.80 | 6,869,831 | +0.28(+2.27%) |
Sep 23, 2019 | 12.15 | 12.59 | 12.14 | 12.52 | 5,688,390 | +0.20(+1.60%) |
Sep 20, 2019 | 12.51 | 12.67 | 12.26 | 12.32 | 8,018,324 | -0.14(-1.10%) |
Sep 19, 2019 | 12.79 | 12.80 | 12.40 | 12.46 | 4,172,236 | -0.33(-2.56%) |
Sep 18, 2019 | 12.72 | 12.88 | 12.67 | 12.78 | 5,152,079 | +0.03(+0.27%) |
Sep 17, 2019 | 13.41 | 13.41 | 12.68 | 12.75 | 8,229,968 | -0.69(-5.12%) |
Sep 16, 2019 | 13.49 | 13.68 | 13.35 | 13.44 | 5,140,482 | -0.17(-1.26%) |
Sep 13, 2019 | 13.78 | 13.90 | 13.53 | 13.61 | 3,281,222 | -0.07(-0.50%) |
Sep 12, 2019 | 13.71 | 13.75 | 13.22 | 13.68 | 5,450,752 | -0.01(-0.06%) |
Sep 11, 2019 | 13.37 | 13.77 | 12.96 | 13.69 | 8,304,109 | +0.33(+2.44%) |
Sep 10, 2019 | 12.88 | 13.36 | 12.87 | 13.36 | 10,864,180 | +0.41(+3.19%) |
Sep 09, 2019 | 12.16 | 12.95 | 12.15 | 12.95 | 11,659,106 | +0.81(+6.66%) |
Sep 06, 2019 | 12.36 | 12.56 | 12.06 | 12.14 | 5,376,920 | -0.18(-1.47%) |
Sep 05, 2019 | 11.95 | 12.49 | 11.89 | 12.32 | 10,556,658 | +0.61(+5.21%) |
Sep 04, 2019 | 11.43 | 11.85 | 11.42 | 11.71 | 8,145,980 | +0.43(+3.81%) |
Sep 03, 2019 | 11.64 | 11.73 | 11.08 | 11.28 | 7,121,401 | -0.46(-3.95%) |
Aug 30, 2019 | 11.78 | 12.02 | 11.63 | 11.74 | 4,419,984 | +0.00(+0.00%) |
Aug 29, 2019 | 11.73 | 11.93 | 11.64 | 11.74 | 3,869,578 | +0.09(+0.74%) |
Aug 28, 2019 | 11.54 | 11.68 | 11.48 | 11.66 | 3,723,843 | +0.05(+0.44%) |
Aug 27, 2019 | 11.87 | 11.90 | 11.48 | 11.60 | 4,583,283 | -0.20(-1.68%) |
Aug 26, 2019 | 11.79 | 11.89 | 11.65 | 11.80 | 5,356,093 | +0.07(+0.59%) |
Aug 23, 2019 | 12.03 | 12.09 | 11.66 | 11.73 | 9,027,725 | -0.45(-3.67%) |
Aug 22, 2019 | 12.10 | 12.25 | 12.04 | 12.18 | 4,767,359 | +0.15(+1.21%) |
Aug 21, 2019 | 12.04 | 12.22 | 11.97 | 12.03 | 5,878,938 | +0.16(+1.38%) |
Aug 20, 2019 | 11.81 | 11.96 | 11.66 | 11.87 | 4,967,821 | +0.01(+0.07%) |
Aug 19, 2019 | 11.97 | 12.13 | 11.85 | 11.86 | 5,376,077 | +0.15(+1.32%) |
Aug 16, 2019 | 11.46 | 11.77 | 11.36 | 11.71 | 7,062,435 | +0.44(+3.89%) |
Aug 15, 2019 | 12.00 | 12.03 | 11.14 | 11.27 | 12,708,425 | -0.70(-5.89%) |
Aug 14, 2019 | 12.22 | 12.28 | 11.86 | 11.97 | 8,666,781 | -0.55(-4.39%) |
Aug 13, 2019 | 12.45 | 13.12 | 12.34 | 12.52 | 10,999,721 | +0.03(+0.21%) |
Aug 12, 2019 | 12.74 | 12.77 | 12.28 | 12.50 | 6,234,640 | -0.33(-2.55%) |
Aug 09, 2019 | 12.66 | 12.89 | 12.52 | 12.83 | 3,550,151 | +0.07(+0.53%) |
Aug 08, 2019 | 12.76 | 13.02 | 12.66 | 12.76 | 8,347,795 | +0.20(+1.63%) |
Aug 07, 2019 | 12.58 | 12.71 | 12.28 | 12.55 | 7,584,150 | -0.24(-1.86%) |
Aug 06, 2019 | 12.93 | 13.06 | 12.68 | 12.79 | 11,118,076 | +0.03(+0.20%) |
Aug 05, 2019 | 12.69 | 12.95 | 12.54 | 12.77 | 7,708,799 | -0.14(-1.06%) |
Aug 02, 2019 | 12.69 | 12.98 | 12.69 | 12.90 | 8,315,490 | +0.09(+0.73%) |
Aug 01, 2019 | 13.96 | 13.96 | 12.34 | 12.81 | 16,206,929 | -0.89(-6.46%) |
Jul 31, 2019 | 13.52 | 13.79 | 13.39 | 13.69 | 9,074,254 | +0.17(+1.26%) |
Jul 30, 2019 | 13.38 | 13.57 | 13.08 | 13.52 | 7,135,606 | +0.05(+0.38%) |
Jul 29, 2019 | 13.73 | 13.84 | 13.32 | 13.47 | 5,323,305 | -0.28(-2.04%) |
Jul 26, 2019 | 13.73 | 13.88 | 13.51 | 13.75 | 4,232,358 | +0.03(+0.19%) |
Jul 25, 2019 | 14.00 | 14.15 | 13.68 | 13.73 | 5,970,181 | -0.37(-2.60%) |
Jul 24, 2019 | 13.82 | 14.09 | 13.70 | 14.09 | 3,876,485 | +0.31(+2.22%) |
Jul 23, 2019 | 13.63 | 13.81 | 13.56 | 13.79 | 2,736,620 | +0.20(+1.44%) |
Jul 22, 2019 | 14.15 | 14.17 | 13.58 | 13.59 | 3,167,867 | -0.48(-3.39%) |
Jul 19, 2019 | 14.09 | 14.25 | 14.00 | 14.07 | 3,814,174 | +0.06(+0.43%) |
Jul 18, 2019 | 14.03 | 14.10 | 13.69 | 14.01 | 14,619,590 | -0.03(-0.18%) |
Jul 17, 2019 | 14.34 | 14.44 | 14.03 | 14.03 | 5,338,945 | -0.37(-2.60%) |
Jul 16, 2019 | 14.19 | 14.54 | 14.10 | 14.41 | 5,560,637 | +0.26(+1.87%) |
Jul 15, 2019 | 13.98 | 14.22 | 13.95 | 14.14 | 4,347,927 | +0.20(+1.47%) |
Jul 12, 2019 | 13.69 | 14.03 | 13.67 | 13.94 | 5,035,942 | +0.26(+1.87%) |
Jul 11, 2019 | 13.91 | 13.92 | 13.53 | 13.69 | 6,808,763 | -0.22(-1.59%) |
Jul 10, 2019 | 14.55 | 14.55 | 13.88 | 13.91 | 6,483,617 | -0.71(-4.89%) |
Jul 09, 2019 | 14.81 | 14.84 | 14.54 | 14.62 | 3,220,748 | -0.24(-1.60%) |
Jul 08, 2019 | 14.53 | 14.89 | 14.53 | 14.86 | 5,961,462 | +0.07(+0.46%) |
Jul 05, 2019 | 14.76 | 14.85 | 14.56 | 14.79 | 2,006,433 | +0.00(+0.00%) |
Jul 03, 2019 | 14.44 | 14.80 | 14.40 | 14.79 | 1,814,673 | +0.40(+2.78%) |
Jul 02, 2019 | 14.43 | 14.63 | 14.34 | 14.39 | 3,000,909 | -0.05(-0.35%) |
Jul 01, 2019 | 14.83 | 15.06 | 14.26 | 14.44 | 4,966,352 | -0.21(-1.45%) |
Jun 28, 2019 | 14.54 | 14.71 | 14.47 | 14.66 | 5,480,680 | +0.20(+1.35%) |
Jun 27, 2019 | 14.52 | 14.58 | 14.24 | 14.46 | 3,383,118 | +0.06(+0.41%) |
Jun 26, 2019 | 14.18 | 14.60 | 14.11 | 14.40 | 3,854,317 | +0.23(+1.62%) |
Jun 25, 2019 | 14.28 | 14.33 | 14.08 | 14.17 | 3,581,063 | -0.04(-0.30%) |
Jun 24, 2019 | 14.87 | 14.97 | 14.15 | 14.21 | 5,132,693 | -0.78(-5.22%) |
Jun 21, 2019 | 14.94 | 15.05 | 14.69 | 15.00 | 7,013,000 | +0.06(+0.40%) |
Jun 20, 2019 | 14.81 | 14.95 | 14.71 | 14.94 | 3,367,081 | +0.27(+1.86%) |
Jun 19, 2019 | 14.75 | 14.80 | 14.42 | 14.66 | 4,556,688 | -0.10(-0.69%) |
Jun 18, 2019 | 14.47 | 14.80 | 14.40 | 14.77 | 4,243,815 | +0.43(+2.97%) |
Jun 17, 2019 | 14.09 | 14.60 | 14.05 | 14.34 | 5,086,488 | +0.22(+1.57%) |
Jun 14, 2019 | 13.89 | 14.18 | 13.70 | 14.12 | 3,965,045 | +0.15(+1.10%) |
Jun 13, 2019 | 13.75 | 13.99 | 13.67 | 13.97 | 2,752,192 | +0.29(+2.12%) |
Jun 12, 2019 | 13.97 | 13.98 | 13.54 | 13.68 | 3,533,592 | -0.29(-2.07%) |
Jun 11, 2019 | 14.04 | 14.19 | 13.97 | 13.97 | 3,313,554 | +0.06(+0.43%) |
Jun 10, 2019 | 13.91 | 14.14 | 13.85 | 13.91 | 2,915,259 | +0.08(+0.55%) |
Jun 07, 2019 | 13.67 | 13.89 | 13.49 | 13.83 | 4,503,783 | +0.16(+1.18%) |
Jun 06, 2019 | 13.50 | 13.72 | 13.41 | 13.67 | 3,987,112 | +0.13(+0.94%) |
Jun 05, 2019 | 13.59 | 13.74 | 13.21 | 13.54 | 5,209,545 | +0.15(+1.14%) |
Jun 04, 2019 | 12.84 | 13.42 | 12.79 | 13.39 | 4,387,127 | +0.71(+5.57%) |
Jun 03, 2019 | 12.56 | 12.94 | 12.46 | 12.68 | 7,553,782 | +0.04(+0.34%) |
May 31, 2019 | 12.73 | 12.84 | 12.43 | 12.64 | 6,023,179 | -0.27(-2.11%) |
May 30, 2019 | 13.13 | 13.24 | 12.87 | 12.91 | 4,446,484 | -0.28(-2.13%) |
May 29, 2019 | 13.33 | 13.36 | 12.98 | 13.19 | 4,850,892 | -0.21(-1.59%) |
May 28, 2019 | 13.46 | 13.60 | 13.40 | 13.40 | 5,822,366 | -0.03(-0.19%) |
May 24, 2019 | 13.62 | 13.75 | 13.31 | 13.43 | 4,628,216 | -0.09(-0.69%) |
May 23, 2019 | 13.81 | 13.91 | 13.43 | 13.52 | 5,592,463 | -0.43(-3.11%) |
May 22, 2019 | 14.20 | 14.26 | 13.95 | 13.96 | 5,281,914 | -0.42(-2.90%) |
May 21, 2019 | 14.11 | 14.38 | 14.06 | 14.37 | 3,591,328 | +0.27(+1.93%) |
May 20, 2019 | 14.23 | 14.23 | 13.91 | 14.10 | 4,440,696 | -0.21(-1.49%) |
May 17, 2019 | 14.17 | 14.59 | 14.14 | 14.31 | 4,462,776 | +0.00(+0.00%) |
May 16, 2019 | 14.05 | 14.47 | 13.96 | 14.31 | 4,731,054 | +0.36(+2.56%) |
May 15, 2019 | 13.97 | 14.36 | 13.74 | 13.96 | 4,234,600 | -0.07(-0.49%) |
May 14, 2019 | 13.78 | 14.08 | 13.60 | 14.03 | 8,301,266 | +0.31(+2.23%) |
May 13, 2019 | 14.08 | 14.09 | 13.61 | 13.72 | 7,725,960 | -0.62(-4.33%) |
May 10, 2019 | 14.73 | 14.76 | 14.14 | 14.34 | 10,775,256 | -0.44(-2.97%) |
May 09, 2019 | 14.87 | 14.87 | 14.46 | 14.78 | 7,613,552 | +0.00(+0.00%) |
May 08, 2019 | 14.91 | 15.12 | 14.69 | 14.78 | 6,750,590 | -0.19(-1.30%) |
May 07, 2019 | 14.93 | 15.14 | 14.81 | 14.97 | 6,066,320 | -0.04(-0.28%) |
May 06, 2019 | 14.76 | 15.07 | 14.57 | 15.02 | 7,002,449 | -0.02(-0.11%) |
May 03, 2019 | 14.60 | 15.13 | 14.47 | 15.03 | 11,589,313 | +0.50(+3.42%) |
May 02, 2019 | 15.53 | 16.11 | 14.42 | 14.53 | 16,379,488 | -0.77(-5.02%) |
May 01, 2019 | 15.28 | 15.54 | 15.27 | 15.30 | 10,848,276 | +0.06(+0.39%) |
Apr 30, 2019 | 15.56 | 15.64 | 15.20 | 15.24 | 6,343,066 | -0.41(-2.64%) |
Apr 29, 2019 | 15.80 | 15.99 | 15.58 | 15.66 | 5,337,791 | -0.19(-1.17%) |
Apr 26, 2019 | 15.84 | 15.95 | 15.64 | 15.84 | 4,070,520 | +0.03(+0.21%) |
Apr 25, 2019 | 15.93 | 15.99 | 15.61 | 15.81 | 4,349,052 | -0.19(-1.16%) |
Apr 24, 2019 | 15.95 | 16.08 | 15.80 | 15.99 | 3,660,829 | +0.12(+0.74%) |
Apr 23, 2019 | 15.80 | 15.88 | 15.56 | 15.88 | 4,117,999 | +0.16(+1.02%) |
Apr 22, 2019 | 15.90 | 15.98 | 15.70 | 15.72 | 4,363,742 | -0.22(-1.38%) |
Apr 18, 2019 | 15.81 | 16.09 | 15.77 | 15.93 | 4,488,396 | +0.07(+0.43%) |
Apr 17, 2019 | 15.87 | 16.04 | 15.82 | 15.87 | 3,598,672 | +0.05(+0.32%) |
Apr 16, 2019 | 15.65 | 15.88 | 15.60 | 15.82 | 6,192,008 | +0.22(+1.41%) |
Apr 15, 2019 | 15.62 | 15.76 | 15.55 | 15.60 | 7,763,363 | -0.03(-0.16%) |
Apr 12, 2019 | 15.50 | 15.63 | 15.40 | 15.62 | 5,675,636 | +0.17(+1.09%) |
Apr 11, 2019 | 15.26 | 15.61 | 15.22 | 15.45 | 7,042,546 | +0.25(+1.67%) |
Apr 10, 2019 | 15.17 | 15.32 | 14.99 | 15.20 | 3,850,209 | +0.03(+0.22%) |
Apr 09, 2019 | 15.39 | 15.47 | 15.14 | 15.17 | 3,756,412 | -0.30(-1.96%) |
Apr 08, 2019 | 15.55 | 15.82 | 15.39 | 15.47 | 4,029,215 | -0.10(-0.65%) |
Apr 05, 2019 | 15.58 | 15.76 | 15.53 | 15.57 | 5,101,517 | +0.06(+0.38%) |
Apr 04, 2019 | 15.07 | 15.55 | 15.06 | 15.51 | 3,752,340 | +0.47(+3.14%) |
Apr 03, 2019 | 15.25 | 15.29 | 15.03 | 15.04 | 4,859,794 | -0.07(-0.45%) |
Apr 02, 2019 | 15.37 | 15.39 | 15.02 | 15.11 | 3,835,113 | -0.23(-1.49%) |
Apr 01, 2019 | 15.14 | 15.35 | 15.11 | 15.34 | 6,518,579 | +0.25(+1.68%) |
Mar 29, 2019 | 15.01 | 15.15 | 14.91 | 15.08 | 5,175,490 | +0.13(+0.90%) |
Mar 28, 2019 | 14.70 | 15.46 | 14.70 | 14.95 | 6,178,879 | +0.46(+3.20%) |
Mar 27, 2019 | 14.46 | 14.63 | 14.37 | 14.48 | 3,284,995 | +0.05(+0.35%) |
Mar 26, 2019 | 14.37 | 14.60 | 14.29 | 14.43 | 3,233,729 | +0.19(+1.30%) |
Mar 25, 2019 | 14.18 | 14.39 | 14.07 | 14.25 | 4,578,975 | -0.03(-0.18%) |
Mar 22, 2019 | 14.88 | 14.99 | 14.22 | 14.27 | 4,772,907 | -0.73(-4.84%) |
Mar 21, 2019 | 14.86 | 15.05 | 14.80 | 15.00 | 4,261,914 | +0.15(+1.02%) |
Mar 20, 2019 | 15.07 | 15.25 | 14.80 | 14.85 | 6,013,292 | -0.21(-1.40%) |
Mar 19, 2019 | 14.92 | 15.28 | 14.86 | 15.06 | 9,181,761 | +0.17(+1.13%) |
Mar 18, 2019 | 14.91 | 14.96 | 14.74 | 14.89 | 6,266,004 | +0.02(+0.11%) |
Mar 15, 2019 | 14.96 | 15.08 | 14.85 | 14.87 | 9,424,423 | -0.10(-0.68%) |
Mar 14, 2019 | 14.99 | 15.12 | 14.81 | 14.97 | 5,424,432 | +0.05(+0.34%) |
Mar 13, 2019 | 15.00 | 15.25 | 14.91 | 14.92 | 8,369,212 | -0.04(-0.28%) |
Mar 12, 2019 | 15.14 | 15.14 | 14.70 | 14.96 | 7,173,992 | -0.13(-0.84%) |
Mar 11, 2019 | 15.50 | 15.60 | 14.92 | 15.09 | 8,370,524 | -0.34(-2.19%) |
Mar 08, 2019 | 15.32 | 15.47 | 15.19 | 15.43 | 3,580,450 | -0.03(-0.22%) |
Mar 07, 2019 | 15.34 | 15.59 | 15.20 | 15.46 | 4,237,726 | +0.05(+0.33%) |
Mar 06, 2019 | 15.66 | 15.68 | 15.38 | 15.41 | 5,388,674 | -0.21(-1.35%) |
Mar 05, 2019 | 15.59 | 15.77 | 15.47 | 15.62 | 6,808,002 | +0.08(+0.54%) |
Mar 04, 2019 | 15.68 | 15.81 | 15.54 | 15.54 | 4,868,869 | -0.08(-0.54%) |
Mar 01, 2019 | 15.87 | 16.13 | 15.61 | 15.62 | 7,085,387 | -0.06(-0.38%) |
Feb 28, 2019 | 15.86 | 15.86 | 15.56 | 15.68 | 5,369,042 | -0.16(-1.01%) |
Feb 27, 2019 | 15.72 | 16.05 | 15.66 | 15.84 | 5,635,615 | +0.08(+0.48%) |
Feb 26, 2019 | 16.07 | 16.17 | 15.75 | 15.77 | 7,151,440 | -0.30(-1.84%) |
Feb 25, 2019 | 16.31 | 16.34 | 16.03 | 16.06 | 6,139,919 | -0.08(-0.47%) |
Feb 22, 2019 | 16.13 | 16.33 | 16.02 | 16.14 | 5,824,530 | -0.01(-0.05%) |
Feb 21, 2019 | 16.03 | 16.35 | 15.97 | 16.15 | 4,791,770 | +0.15(+0.95%) |
Feb 20, 2019 | 15.93 | 16.08 | 15.75 | 15.99 | 5,493,609 | +0.14(+0.90%) |
Feb 19, 2019 | 15.82 | 15.97 | 15.63 | 15.85 | 5,261,015 | +0.02(+0.11%) |
Feb 15, 2019 | 15.77 | 15.89 | 15.64 | 15.83 | 5,372,632 | +0.18(+1.13%) |
Feb 14, 2019 | 15.59 | 15.77 | 15.42 | 15.66 | 5,444,969 | -0.09(-0.58%) |
Feb 13, 2019 | 15.63 | 15.81 | 15.50 | 15.75 | 6,498,490 | +0.18(+1.18%) |
Feb 12, 2019 | 15.46 | 15.81 | 15.27 | 15.56 | 8,701,729 | +0.18(+1.14%) |
Feb 11, 2019 | 14.93 | 15.53 | 14.89 | 15.39 | 8,966,058 | +0.46(+3.08%) |
Feb 08, 2019 | 15.59 | 15.84 | 14.76 | 14.93 | 14,502,083 | -0.73(-4.65%) |
Feb 07, 2019 | 13.95 | 15.66 | 13.69 | 15.66 | 35,345,432 | +2.63(+20.17%) |
Feb 06, 2019 | 13.04 | 13.13 | 12.83 | 13.03 | 8,104,522 | -0.03(-0.19%) |
Feb 05, 2019 | 12.97 | 13.20 | 12.92 | 13.05 | 7,152,784 | +0.19(+1.50%) |
Feb 04, 2019 | 12.71 | 12.90 | 12.64 | 12.86 | 5,189,285 | +0.15(+1.19%) |
Feb 01, 2019 | 12.58 | 12.73 | 12.36 | 12.71 | 9,248,197 | +0.17(+1.33%) |
Jan 31, 2019 | 12.50 | 12.55 | 12.32 | 12.54 | 10,103,052 | +0.03(+0.27%) |
Jan 30, 2019 | 12.80 | 12.82 | 12.42 | 12.51 | 6,462,567 | -0.23(-1.84%) |
Jan 29, 2019 | 12.81 | 12.89 | 12.59 | 12.74 | 5,143,360 | -0.11(-0.85%) |
Jan 28, 2019 | 12.67 | 12.92 | 12.66 | 12.85 | 4,933,537 | +0.13(+1.05%) |
Jan 25, 2019 | 12.49 | 12.76 | 12.39 | 12.72 | 6,192,233 | +0.41(+3.33%) |
Jan 24, 2019 | 12.35 | 12.38 | 12.08 | 12.31 | 8,592,206 | -0.08(-0.61%) |
Jan 23, 2019 | 12.31 | 12.43 | 12.12 | 12.38 | 10,966,788 | +0.18(+1.51%) |
Jan 22, 2019 | 12.42 | 12.45 | 12.07 | 12.20 | 9,661,586 | -0.22(-1.75%) |
Jan 18, 2019 | 12.21 | 12.47 | 12.08 | 12.42 | 5,898,611 | +0.44(+3.63%) |
Jan 17, 2019 | 11.55 | 12.16 | 11.55 | 11.98 | 6,263,602 | +0.43(+3.69%) |
Jan 16, 2019 | 11.51 | 11.68 | 11.46 | 11.56 | 6,204,082 | +0.03(+0.22%) |
Jan 15, 2019 | 11.53 | 11.68 | 11.44 | 11.53 | 5,738,412 | -0.03(-0.22%) |
Jan 14, 2019 | 11.42 | 11.79 | 11.35 | 11.56 | 6,993,970 | +0.09(+0.80%) |
Jan 11, 2019 | 11.30 | 11.56 | 11.23 | 11.46 | 6,388,220 | +0.07(+0.59%) |
Jan 10, 2019 | 11.28 | 11.67 | 11.17 | 11.40 | 5,918,286 | -0.17(-1.45%) |
Jan 09, 2019 | 11.59 | 11.68 | 11.41 | 11.56 | 7,839,483 | +0.06(+0.51%) |
Jan 08, 2019 | 11.23 | 11.53 | 11.10 | 11.51 | 7,368,295 | +0.37(+3.31%) |
Jan 07, 2019 | 10.84 | 11.29 | 10.76 | 11.14 | 8,525,235 | +0.34(+3.18%) |
Jan 04, 2019 | 10.63 | 10.91 | 10.55 | 10.79 | 4,854,263 | +0.32(+3.04%) |
Jan 03, 2019 | 10.54 | 10.75 | 10.33 | 10.48 | 5,693,452 | -0.13(-1.18%) |
Jan 02, 2019 | 10.31 | 10.84 | 10.13 | 10.60 | 7,057,211 | +0.12(+1.12%) |
Dec 31, 2018 | 10.30 | 10.49 | 10.25 | 10.48 | 7,269,206 | +0.28(+2.79%) |
Dec 28, 2018 | 10.27 | 10.48 | 10.12 | 10.20 | 7,625,926 | -0.08(-0.81%) |
Dec 27, 2018 | 10.24 | 10.28 | 9.832 | 10.28 | 7,673,448 | -0.08(-0.81%) |
Dec 26, 2018 | 9.790 | 10.38 | 9.682 | 10.37 | 5,929,290 | +0.64(+6.63%) |
Dec 24, 2018 | 9.874 | 10.01 | 9.715 | 9.723 | 3,996,940 | -0.23(-2.27%) |
Dec 21, 2018 | 10.18 | 10.50 | 9.891 | 9.949 | 11,963,095 | -0.17(-1.65%) |
Dec 20, 2018 | 10.15 | 10.31 | 9.924 | 10.12 | 12,904,053 | -0.03(-0.25%) |
Dec 19, 2018 | 10.71 | 10.75 | 10.000 | 10.14 | 12,144,326 | -0.54(-5.09%) |
Dec 18, 2018 | 10.95 | 10.96 | 10.56 | 10.69 | 9,963,193 | -0.17(-1.54%) |
Dec 17, 2018 | 11.28 | 11.30 | 10.75 | 10.85 | 11,131,035 | -0.50(-4.42%) |
Dec 14, 2018 | 11.46 | 11.75 | 11.27 | 11.36 | 10,493,431 | -0.19(-1.67%) |
Dec 13, 2018 | 12.39 | 12.43 | 11.50 | 11.55 | 10,490,838 | -0.82(-6.63%) |
Dec 12, 2018 | 12.54 | 12.69 | 12.30 | 12.37 | 6,335,733 | -0.08(-0.67%) |
Dec 11, 2018 | 12.72 | 12.87 | 12.33 | 12.45 | 6,709,162 | -0.06(-0.47%) |
Dec 10, 2018 | 12.66 | 12.85 | 12.46 | 12.51 | 7,487,376 | -0.18(-1.39%) |
Dec 07, 2018 | 13.07 | 13.42 | 12.58 | 12.69 | 5,361,798 | -0.45(-3.44%) |
Dec 06, 2018 | 12.79 | 13.18 | 12.43 | 13.14 | 8,387,155 | +0.21(+1.62%) |
Dec 04, 2018 | 13.56 | 13.66 | 12.87 | 12.93 | 10,524,025 | -0.59(-4.39%) |