Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.935 | 5.014 | 4.537 | 4.547 | 6,928,894 | -0.56(-10.89%) |
Nov 27, 2019 | 4.855 | 5.103 | 4.746 | 5.103 | 5,208,253 | +0.25(+5.11%) |
Nov 26, 2019 | 5.362 | 5.372 | 4.835 | 4.855 | 12,348,130 | -0.54(-9.94%) |
Nov 25, 2019 | 5.242 | 5.421 | 5.173 | 5.391 | 6,223,064 | +0.09(+1.69%) |
Nov 22, 2019 | 5.292 | 5.491 | 5.233 | 5.302 | 6,651,218 | +0.01(+0.19%) |
Nov 21, 2019 | 5.292 | 5.352 | 5.113 | 5.292 | 7,286,381 | +0.03(+0.57%) |
Nov 20, 2019 | 5.391 | 5.570 | 5.133 | 5.262 | 8,708,425 | -0.05(-0.93%) |
Nov 19, 2019 | 5.709 | 5.729 | 5.193 | 5.312 | 10,275,302 | -0.49(-8.39%) |
Nov 18, 2019 | 6.225 | 6.245 | 5.709 | 5.798 | 9,061,736 | -0.49(-7.74%) |
Nov 15, 2019 | 6.295 | 6.503 | 6.255 | 6.285 | 5,730,468 | +0.00(+0.00%) |
Nov 14, 2019 | 6.623 | 6.732 | 6.245 | 6.285 | 6,872,372 | -0.25(-3.80%) |
Nov 13, 2019 | 6.593 | 6.801 | 6.474 | 6.533 | 6,035,019 | -0.15(-2.23%) |
Nov 12, 2019 | 6.742 | 6.821 | 6.553 | 6.682 | 6,313,644 | -0.02(-0.30%) |
Nov 11, 2019 | 6.901 | 6.930 | 6.613 | 6.702 | 7,969,068 | -0.46(-6.38%) |
Nov 08, 2019 | 6.990 | 7.248 | 6.717 | 7.159 | 7,458,260 | -0.06(-0.83%) |
Nov 07, 2019 | 7.278 | 7.506 | 6.960 | 7.218 | 6,480,516 | +0.23(+3.27%) |
Nov 06, 2019 | 6.771 | 7.655 | 6.623 | 6.990 | 12,671,148 | -0.44(-5.88%) |
Nov 05, 2019 | 7.735 | 8.201 | 7.347 | 7.427 | 10,616,911 | -0.14(-1.84%) |
Nov 04, 2019 | 6.970 | 7.725 | 6.970 | 7.566 | 9,996,642 | +0.82(+12.22%) |
Nov 01, 2019 | 6.454 | 6.851 | 6.345 | 6.742 | 13,067,466 | +0.45(+7.10%) |
Oct 31, 2019 | 6.563 | 6.702 | 6.126 | 6.295 | 9,237,615 | -0.33(-4.95%) |
Oct 30, 2019 | 7.327 | 7.327 | 6.493 | 6.623 | 9,024,484 | -0.60(-8.25%) |
Oct 29, 2019 | 6.970 | 7.318 | 6.861 | 7.218 | 5,505,391 | +0.12(+1.68%) |
Oct 28, 2019 | 7.417 | 7.745 | 7.069 | 7.099 | 6,571,304 | -0.26(-3.51%) |
Oct 25, 2019 | 6.891 | 7.387 | 6.831 | 7.357 | 7,367,917 | +0.48(+6.93%) |
Oct 24, 2019 | 7.238 | 7.308 | 6.801 | 6.881 | 6,926,558 | -0.33(-4.55%) |
Oct 23, 2019 | 6.762 | 7.496 | 6.593 | 7.208 | 8,183,642 | +0.36(+5.22%) |
Oct 22, 2019 | 6.682 | 7.030 | 6.513 | 6.851 | 7,564,675 | +0.21(+3.14%) |
Oct 21, 2019 | 6.464 | 6.652 | 6.356 | 6.642 | 6,119,258 | +0.14(+2.14%) |
Oct 18, 2019 | 6.722 | 7.040 | 6.503 | 6.503 | 7,176,858 | -0.19(-2.82%) |
Oct 17, 2019 | 6.553 | 6.742 | 6.166 | 6.692 | 10,161,182 | +0.08(+1.20%) |
Oct 16, 2019 | 6.672 | 6.891 | 6.593 | 6.613 | 7,651,210 | -0.07(-1.04%) |
Oct 15, 2019 | 7.099 | 7.139 | 6.479 | 6.682 | 15,487,404 | -0.52(-7.17%) |
Oct 14, 2019 | 7.149 | 7.352 | 6.801 | 7.198 | 7,619,284 | -0.18(-2.42%) |
Oct 11, 2019 | 6.950 | 7.635 | 6.901 | 7.377 | 10,262,913 | +0.57(+8.31%) |
Oct 10, 2019 | 6.891 | 7.119 | 6.543 | 6.811 | 8,918,987 | -0.07(-1.01%) |
Oct 09, 2019 | 6.920 | 7.079 | 6.672 | 6.881 | 7,734,742 | +0.10(+1.46%) |
Oct 08, 2019 | 6.980 | 7.248 | 6.781 | 6.781 | 5,277,855 | -0.38(-5.27%) |
Oct 07, 2019 | 7.288 | 7.357 | 6.851 | 7.159 | 6,499,728 | -0.03(-0.41%) |
Oct 04, 2019 | 7.040 | 7.248 | 6.881 | 7.188 | 7,385,946 | -0.07(-0.96%) |
Oct 03, 2019 | 6.980 | 7.278 | 6.553 | 7.258 | 8,840,261 | +0.20(+2.81%) |
Oct 02, 2019 | 7.198 | 7.606 | 6.970 | 7.059 | 8,439,250 | -0.15(-2.07%) |
Oct 01, 2019 | 8.042 | 8.152 | 7.179 | 7.208 | 6,593,890 | -0.76(-9.59%) |
Sep 30, 2019 | 7.725 | 7.993 | 7.526 | 7.973 | 6,466,336 | +0.08(+1.01%) |
Sep 27, 2019 | 8.092 | 8.375 | 7.794 | 7.893 | 7,029,107 | -0.44(-5.24%) |
Sep 26, 2019 | 8.767 | 8.767 | 8.231 | 8.330 | 7,927,194 | -0.54(-6.05%) |
Sep 25, 2019 | 8.519 | 8.906 | 8.271 | 8.866 | 6,822,571 | +0.14(+1.59%) |
Sep 24, 2019 | 9.353 | 9.472 | 8.708 | 8.727 | 9,348,733 | -0.72(-7.67%) |
Sep 23, 2019 | 9.204 | 9.760 | 9.085 | 9.452 | 8,504,382 | -0.11(-1.14%) |
Sep 20, 2019 | 8.976 | 9.691 | 8.926 | 9.561 | 17,612,098 | +0.66(+7.36%) |
Sep 19, 2019 | 9.830 | 9.939 | 8.499 | 8.906 | 15,653,573 | -0.55(-5.78%) |
Sep 18, 2019 | 9.065 | 9.691 | 8.996 | 9.452 | 12,761,158 | +0.10(+1.06%) |
Sep 17, 2019 | 10.88 | 10.97 | 9.035 | 9.353 | 35,867,936 | -1.80(-16.12%) |
Sep 16, 2019 | 9.383 | 11.77 | 9.254 | 11.15 | 56,764,476 | +3.66(+48.94%) |
Sep 13, 2019 | 7.556 | 7.824 | 7.248 | 7.486 | 8,749,849 | +0.05(+0.67%) |
Sep 12, 2019 | 7.486 | 7.745 | 7.258 | 7.437 | 9,631,784 | -0.44(-5.55%) |
Sep 11, 2019 | 8.082 | 8.618 | 7.596 | 7.874 | 13,342,388 | +0.00(+0.00%) |
Sep 10, 2019 | 7.943 | 8.698 | 7.784 | 7.874 | 12,846,931 | -0.11(-1.37%) |
Sep 09, 2019 | 7.377 | 8.023 | 7.323 | 7.983 | 9,377,024 | +0.76(+10.59%) |
Sep 06, 2019 | 7.179 | 7.288 | 6.752 | 7.218 | 6,729,677 | -0.11(-1.49%) |
Sep 05, 2019 | 6.871 | 7.377 | 6.791 | 7.327 | 9,058,583 | +0.58(+8.53%) |
Sep 04, 2019 | 6.364 | 6.930 | 6.335 | 6.752 | 8,572,757 | +0.53(+8.45%) |
Sep 03, 2019 | 6.345 | 6.394 | 5.957 | 6.225 | 8,477,098 | -0.36(-5.43%) |
Aug 30, 2019 | 7.089 | 7.179 | 6.573 | 6.583 | 6,074,113 | -0.57(-7.92%) |
Aug 29, 2019 | 7.010 | 7.372 | 7.000 | 7.149 | 6,624,158 | +0.19(+2.71%) |
Aug 28, 2019 | 6.841 | 7.149 | 6.801 | 6.960 | 6,732,765 | +0.21(+3.09%) |
Aug 27, 2019 | 6.831 | 6.841 | 6.404 | 6.752 | 9,194,053 | +0.02(+0.29%) |
Aug 26, 2019 | 7.089 | 7.169 | 6.702 | 6.732 | 8,532,528 | -0.25(-3.56%) |
Aug 23, 2019 | 7.854 | 7.893 | 6.970 | 6.980 | 10,949,397 | -1.06(-13.21%) |
Aug 22, 2019 | 8.668 | 8.718 | 8.032 | 8.042 | 5,925,466 | -0.61(-7.00%) |
Aug 21, 2019 | 8.519 | 8.896 | 8.340 | 8.648 | 5,077,543 | +0.29(+3.44%) |
Aug 20, 2019 | 8.390 | 8.509 | 7.983 | 8.360 | 7,121,222 | -0.11(-1.29%) |
Aug 19, 2019 | 8.618 | 8.777 | 8.440 | 8.469 | 6,904,884 | -0.08(-0.93%) |
Aug 16, 2019 | 8.092 | 8.638 | 7.943 | 8.549 | 7,956,505 | +0.35(+4.24%) |
Aug 15, 2019 | 8.390 | 8.559 | 8.023 | 8.201 | 5,456,717 | -0.33(-3.84%) |
Aug 14, 2019 | 8.708 | 8.777 | 8.281 | 8.529 | 4,631,933 | -0.68(-7.34%) |
Aug 13, 2019 | 9.025 | 9.581 | 8.827 | 9.204 | 6,672,744 | +0.07(+0.76%) |
Aug 12, 2019 | 9.065 | 9.274 | 8.817 | 9.135 | 5,940,471 | -0.15(-1.60%) |
Aug 09, 2019 | 9.790 | 9.810 | 9.095 | 9.283 | 7,441,037 | -0.41(-4.20%) |
Aug 08, 2019 | 9.611 | 9.879 | 9.403 | 9.691 | 8,485,262 | +0.30(+3.17%) |
Aug 07, 2019 | 9.154 | 9.581 | 8.847 | 9.393 | 13,653,929 | -0.33(-3.37%) |
Aug 06, 2019 | 10.59 | 10.77 | 9.571 | 9.720 | 10,256,193 | -0.85(-8.07%) |
Aug 05, 2019 | 10.50 | 10.74 | 10.08 | 10.57 | 11,504,513 | -0.41(-3.71%) |
Aug 02, 2019 | 10.86 | 11.47 | 10.37 | 10.98 | 12,218,526 | +0.22(+2.03%) |
Aug 01, 2019 | 13.30 | 13.31 | 10.58 | 10.76 | 29,702,216 | -6.79(-38.69%) |
Jul 31, 2019 | 17.20 | 18.49 | 16.88 | 17.55 | 9,747,329 | +0.48(+2.79%) |
Jul 30, 2019 | 15.91 | 17.31 | 15.56 | 17.08 | 6,769,115 | +1.17(+7.37%) |
Jul 29, 2019 | 15.86 | 16.14 | 15.49 | 15.91 | 4,112,309 | +0.04(+0.25%) |
Jul 26, 2019 | 16.19 | 16.33 | 15.36 | 15.87 | 5,025,654 | -0.34(-2.08%) |
Jul 25, 2019 | 16.70 | 16.75 | 16.02 | 16.20 | 5,840,557 | -0.30(-1.81%) |
Jul 24, 2019 | 16.12 | 16.68 | 16.06 | 16.50 | 5,465,707 | +0.32(+1.96%) |
Jul 23, 2019 | 15.65 | 16.20 | 15.50 | 16.18 | 4,633,415 | +0.52(+3.30%) |
Jul 22, 2019 | 15.56 | 16.00 | 15.36 | 15.67 | 4,327,953 | +0.12(+0.77%) |
Jul 19, 2019 | 15.20 | 15.68 | 14.99 | 15.55 | 4,874,176 | +0.32(+2.09%) |
Jul 18, 2019 | 14.79 | 15.37 | 14.64 | 15.23 | 6,568,360 | +0.28(+1.86%) |
Jul 17, 2019 | 15.35 | 15.50 | 14.75 | 14.95 | 7,249,968 | -0.48(-3.09%) |
Jul 16, 2019 | 16.14 | 16.14 | 15.09 | 15.43 | 6,956,232 | -0.65(-4.01%) |
Jul 15, 2019 | 17.29 | 17.43 | 15.94 | 16.07 | 6,847,123 | -1.18(-6.85%) |
Jul 12, 2019 | 17.41 | 17.58 | 17.01 | 17.26 | 3,929,858 | -0.09(-0.51%) |
Jul 11, 2019 | 18.16 | 18.32 | 17.21 | 17.35 | 4,154,390 | -0.53(-2.94%) |
Jul 10, 2019 | 17.09 | 18.09 | 17.03 | 17.87 | 6,826,830 | +1.12(+6.70%) |
Jul 09, 2019 | 16.49 | 17.02 | 16.23 | 16.75 | 4,436,632 | +0.16(+0.96%) |
Jul 08, 2019 | 16.75 | 17.02 | 16.43 | 16.59 | 5,996,180 | -0.30(-1.76%) |
Jul 05, 2019 | 16.89 | 17.39 | 16.79 | 16.89 | 4,549,466 | -0.12(-0.70%) |
Jul 03, 2019 | 17.38 | 17.64 | 16.85 | 17.01 | 3,942,145 | -0.25(-1.44%) |
Jul 02, 2019 | 18.32 | 18.32 | 17.15 | 17.26 | 6,477,092 | -1.17(-6.36%) |
Jul 01, 2019 | 19.26 | 19.54 | 18.13 | 18.43 | 5,522,152 | -0.12(-0.64%) |
Jun 28, 2019 | 18.21 | 18.60 | 18.04 | 18.55 | 14,660,398 | +0.48(+2.64%) |
Jun 27, 2019 | 18.29 | 18.61 | 17.71 | 18.07 | 4,261,929 | -0.36(-1.94%) |
Jun 26, 2019 | 17.57 | 18.65 | 17.45 | 18.43 | 8,041,385 | +1.29(+7.53%) |
Jun 25, 2019 | 16.80 | 17.43 | 16.71 | 17.14 | 4,776,257 | +0.19(+1.11%) |
Jun 24, 2019 | 17.29 | 17.60 | 16.83 | 16.95 | 6,042,668 | -0.44(-2.51%) |
Jun 21, 2019 | 18.01 | 18.35 | 17.02 | 17.39 | 6,251,777 | -0.55(-3.05%) |
Jun 20, 2019 | 17.37 | 18.50 | 17.33 | 17.93 | 8,977,891 | +1.37(+8.27%) |
Jun 19, 2019 | 17.02 | 17.39 | 16.51 | 16.56 | 5,841,355 | -0.49(-2.85%) |
Jun 18, 2019 | 16.08 | 17.39 | 16.08 | 17.05 | 5,049,506 | +1.04(+6.51%) |
Jun 17, 2019 | 15.54 | 16.17 | 15.29 | 16.01 | 5,052,283 | +0.23(+1.45%) |
Jun 14, 2019 | 16.42 | 16.70 | 15.52 | 15.78 | 5,592,889 | -0.79(-4.79%) |
Jun 13, 2019 | 16.63 | 16.65 | 16.14 | 16.57 | 4,955,631 | +0.55(+3.41%) |
Jun 12, 2019 | 16.83 | 16.93 | 15.94 | 16.03 | 4,860,422 | -1.27(-7.35%) |
Jun 11, 2019 | 17.75 | 17.83 | 17.28 | 17.30 | 3,274,936 | -0.14(-0.80%) |
Jun 10, 2019 | 17.72 | 18.09 | 17.25 | 17.44 | 3,825,415 | -0.27(-1.51%) |
Jun 07, 2019 | 17.74 | 18.23 | 17.33 | 17.70 | 4,598,213 | -0.14(-0.78%) |
Jun 06, 2019 | 17.61 | 18.01 | 17.27 | 17.84 | 4,445,768 | +0.40(+2.28%) |
Jun 05, 2019 | 18.99 | 19.04 | 17.15 | 17.45 | 6,990,445 | -1.64(-8.58%) |
Jun 04, 2019 | 18.78 | 19.33 | 18.54 | 19.08 | 4,802,627 | +0.66(+3.56%) |
Jun 03, 2019 | 18.51 | 18.81 | 18.05 | 18.43 | 5,031,122 | +0.18(+0.98%) |
May 31, 2019 | 17.97 | 18.61 | 17.88 | 18.25 | 5,726,137 | -0.50(-2.65%) |
May 30, 2019 | 19.60 | 19.86 | 18.53 | 18.75 | 5,245,307 | -0.91(-4.65%) |
May 29, 2019 | 18.71 | 19.74 | 18.54 | 19.66 | 5,936,051 | +0.35(+1.80%) |
May 28, 2019 | 19.22 | 19.31 | 18.79 | 19.31 | 4,326,855 | +0.21(+1.09%) |
May 24, 2019 | 19.46 | 19.76 | 18.55 | 19.10 | 6,187,016 | -0.08(-0.41%) |
May 23, 2019 | 20.06 | 20.20 | 19.02 | 19.18 | 6,479,573 | -1.61(-7.74%) |
May 22, 2019 | 22.84 | 22.97 | 20.78 | 20.79 | 8,370,345 | -2.50(-10.74%) |
May 21, 2019 | 22.64 | 23.32 | 22.36 | 23.29 | 4,352,944 | +0.71(+3.17%) |
May 20, 2019 | 23.09 | 24.32 | 22.30 | 22.58 | 5,132,462 | -0.73(-3.15%) |
May 17, 2019 | 24.19 | 24.27 | 23.20 | 23.31 | 4,011,035 | -1.05(-4.32%) |
May 16, 2019 | 24.41 | 24.96 | 24.02 | 24.37 | 3,660,042 | +0.15(+0.61%) |
May 15, 2019 | 23.12 | 24.29 | 22.91 | 24.22 | 2,865,221 | +0.62(+2.61%) |
May 14, 2019 | 22.62 | 23.75 | 22.53 | 23.60 | 3,122,109 | +1.22(+5.46%) |
May 13, 2019 | 23.39 | 23.62 | 22.11 | 22.38 | 4,804,019 | -1.34(-5.65%) |
May 10, 2019 | 23.33 | 23.93 | 22.90 | 23.72 | 3,612,903 | +0.20(+0.84%) |
May 09, 2019 | 23.26 | 23.76 | 22.67 | 23.52 | 3,991,544 | -0.10(-0.42%) |
May 08, 2019 | 23.17 | 24.48 | 23.13 | 23.62 | 5,098,637 | +0.24(+1.02%) |
May 07, 2019 | 22.89 | 23.39 | 22.37 | 23.38 | 4,873,538 | -0.07(-0.30%) |
May 06, 2019 | 22.81 | 23.68 | 22.71 | 23.45 | 4,284,239 | +0.09(+0.38%) |
May 03, 2019 | 23.02 | 23.44 | 22.51 | 23.36 | 4,996,446 | +0.42(+1.82%) |
May 02, 2019 | 22.82 | 24.65 | 22.73 | 22.95 | 11,315,108 | -3.40(-12.89%) |
May 01, 2019 | 27.09 | 27.36 | 26.25 | 26.34 | 4,589,915 | -0.85(-3.14%) |
Apr 30, 2019 | 28.21 | 28.24 | 26.92 | 27.20 | 4,098,546 | -0.59(-2.11%) |
Apr 29, 2019 | 27.44 | 28.13 | 27.27 | 27.78 | 2,281,161 | +0.29(+1.05%) |
Apr 26, 2019 | 27.61 | 27.87 | 26.71 | 27.49 | 4,304,020 | -0.45(-1.60%) |
Apr 25, 2019 | 27.90 | 28.65 | 27.60 | 27.94 | 4,232,960 | +0.14(+0.50%) |
Apr 24, 2019 | 29.18 | 29.23 | 27.71 | 27.80 | 4,321,004 | -1.34(-4.60%) |
Apr 23, 2019 | 29.04 | 29.44 | 28.46 | 29.14 | 3,600,314 | +0.00(+0.00%) |
Apr 22, 2019 | 28.19 | 29.14 | 27.85 | 29.14 | 6,526,088 | +1.91(+7.00%) |
Apr 18, 2019 | 27.78 | 27.87 | 27.14 | 27.23 | 3,498,388 | -0.44(-1.58%) |
Apr 17, 2019 | 28.86 | 29.06 | 27.14 | 27.67 | 5,994,566 | -0.85(-2.99%) |
Apr 16, 2019 | 29.16 | 29.29 | 27.91 | 28.53 | 8,356,694 | -1.33(-4.46%) |
Apr 15, 2019 | 29.99 | 30.57 | 29.70 | 29.86 | 2,303,931 | -0.28(-0.92%) |
Apr 12, 2019 | 30.63 | 30.72 | 29.39 | 30.13 | 4,982,144 | +0.29(+0.96%) |
Apr 11, 2019 | 29.91 | 30.20 | 29.25 | 29.85 | 3,367,889 | -0.24(-0.79%) |
Apr 10, 2019 | 29.48 | 30.21 | 29.31 | 30.08 | 3,565,204 | +0.77(+2.64%) |
Apr 09, 2019 | 29.45 | 29.77 | 28.91 | 29.31 | 3,600,960 | -0.25(-0.84%) |
Apr 08, 2019 | 29.39 | 30.32 | 29.28 | 29.56 | 5,245,390 | +0.28(+0.95%) |
Apr 05, 2019 | 27.98 | 29.29 | 27.94 | 29.28 | 5,063,926 | +1.60(+5.77%) |
Apr 04, 2019 | 26.51 | 27.74 | 26.35 | 27.68 | 4,017,048 | +1.22(+4.62%) |
Apr 03, 2019 | 27.14 | 27.83 | 26.23 | 26.46 | 5,313,772 | -0.52(-1.91%) |
Apr 02, 2019 | 27.33 | 27.37 | 26.49 | 26.98 | 6,907,059 | -0.28(-1.02%) |
Apr 01, 2019 | 26.35 | 27.29 | 26.28 | 27.25 | 3,566,212 | +1.30(+5.01%) |
Mar 29, 2019 | 26.50 | 26.67 | 25.86 | 25.95 | 2,659,722 | +0.07(+0.27%) |
Mar 28, 2019 | 25.40 | 26.02 | 25.22 | 25.88 | 3,013,056 | +0.15(+0.58%) |
Mar 27, 2019 | 25.67 | 26.10 | 25.24 | 25.74 | 3,384,956 | +0.11(+0.43%) |
Mar 26, 2019 | 26.05 | 26.47 | 25.44 | 25.63 | 3,724,515 | +0.27(+1.06%) |
Mar 25, 2019 | 25.38 | 25.46 | 24.60 | 25.36 | 2,930,373 | -0.06(-0.23%) |
Mar 22, 2019 | 26.82 | 26.87 | 25.09 | 25.42 | 5,589,666 | -1.78(-6.54%) |
Mar 21, 2019 | 26.55 | 27.24 | 26.30 | 27.20 | 4,030,871 | +0.66(+2.47%) |
Mar 20, 2019 | 24.42 | 26.84 | 24.29 | 26.54 | 8,231,798 | +2.12(+8.70%) |
Mar 19, 2019 | 25.35 | 25.52 | 24.17 | 24.42 | 5,937,665 | -0.72(-2.88%) |
Mar 18, 2019 | 25.38 | 25.61 | 24.94 | 25.14 | 5,458,106 | -0.20(-0.78%) |
Mar 15, 2019 | 24.62 | 25.39 | 24.43 | 25.34 | 22,279,502 | +0.31(+1.23%) |
Mar 14, 2019 | 25.30 | 25.80 | 24.79 | 25.03 | 5,859,840 | -0.31(-1.21%) |
Mar 13, 2019 | 24.89 | 25.55 | 24.51 | 25.34 | 9,227,742 | +1.80(+7.63%) |
Mar 12, 2019 | 23.33 | 24.00 | 23.19 | 23.54 | 3,852,718 | +0.44(+1.89%) |
Mar 11, 2019 | 22.75 | 23.22 | 22.51 | 23.10 | 3,447,674 | +0.72(+3.24%) |
Mar 08, 2019 | 22.84 | 22.89 | 22.01 | 22.38 | 3,647,751 | -1.30(-5.49%) |
Mar 07, 2019 | 24.46 | 24.59 | 23.48 | 23.68 | 3,545,735 | -0.59(-2.41%) |
Mar 06, 2019 | 24.69 | 24.98 | 24.19 | 24.27 | 3,576,690 | -0.73(-2.94%) |
Mar 05, 2019 | 25.42 | 25.61 | 24.57 | 25.00 | 4,343,309 | -0.34(-1.33%) |
Mar 04, 2019 | 25.23 | 25.84 | 24.87 | 25.34 | 4,504,263 | +0.47(+1.88%) |
Mar 01, 2019 | 24.44 | 25.47 | 24.40 | 24.87 | 4,752,410 | +0.68(+2.79%) |
Feb 28, 2019 | 25.06 | 25.09 | 23.91 | 24.20 | 5,438,630 | -0.64(-2.56%) |
Feb 27, 2019 | 24.87 | 26.27 | 24.09 | 24.83 | 12,909,666 | -3.10(-11.09%) |
Feb 26, 2019 | 28.10 | 28.84 | 27.83 | 27.93 | 5,059,289 | -0.21(-0.74%) |
Feb 25, 2019 | 28.52 | 29.10 | 28.11 | 28.14 | 3,535,724 | -0.72(-2.51%) |
Feb 22, 2019 | 29.29 | 29.61 | 28.62 | 28.86 | 3,213,461 | +0.00(+0.00%) |
Feb 21, 2019 | 29.49 | 29.67 | 28.62 | 28.86 | 3,250,728 | -0.79(-2.68%) |
Feb 20, 2019 | 29.12 | 29.88 | 28.75 | 29.66 | 3,252,453 | +0.58(+1.98%) |
Feb 19, 2019 | 28.98 | 29.30 | 28.58 | 29.08 | 3,208,831 | -0.07(-0.24%) |
Feb 15, 2019 | 29.08 | 29.54 | 28.83 | 29.15 | 3,840,019 | +0.71(+2.51%) |
Feb 14, 2019 | 27.30 | 28.59 | 27.09 | 28.44 | 3,506,557 | +0.91(+3.32%) |
Feb 13, 2019 | 27.26 | 28.09 | 27.21 | 27.52 | 3,170,412 | +0.47(+1.72%) |
Feb 12, 2019 | 27.56 | 27.94 | 27.05 | 27.06 | 3,422,452 | +0.58(+2.17%) |
Feb 11, 2019 | 25.55 | 26.61 | 25.15 | 26.48 | 4,375,106 | +0.29(+1.10%) |
Feb 08, 2019 | 26.57 | 26.78 | 25.40 | 26.19 | 4,371,802 | -0.57(-2.12%) |
Feb 07, 2019 | 28.27 | 28.55 | 26.29 | 26.76 | 4,332,499 | -1.84(-6.42%) |
Feb 06, 2019 | 28.30 | 29.40 | 27.95 | 28.60 | 3,581,908 | +0.05(+0.17%) |
Feb 05, 2019 | 29.75 | 30.16 | 28.50 | 28.55 | 3,516,163 | -1.31(-4.39%) |
Feb 04, 2019 | 28.62 | 29.96 | 28.57 | 29.86 | 3,126,034 | +0.71(+2.45%) |
Feb 01, 2019 | 28.61 | 29.62 | 28.57 | 29.14 | 2,597,882 | +0.71(+2.51%) |
Jan 31, 2019 | 29.34 | 29.82 | 28.26 | 28.43 | 4,365,964 | -0.81(-2.78%) |
Jan 30, 2019 | 28.36 | 29.26 | 27.90 | 29.24 | 3,111,455 | +1.39(+4.99%) |
Jan 29, 2019 | 28.48 | 28.71 | 27.84 | 27.85 | 3,127,807 | -0.11(-0.39%) |
Jan 28, 2019 | 27.40 | 27.99 | 27.07 | 27.96 | 4,096,345 | -0.40(-1.40%) |
Jan 25, 2019 | 27.46 | 28.55 | 27.42 | 28.36 | 3,698,613 | +1.19(+4.39%) |
Jan 24, 2019 | 26.10 | 27.38 | 26.06 | 27.17 | 3,747,020 | +0.95(+3.64%) |
Jan 23, 2019 | 27.49 | 27.69 | 25.99 | 26.21 | 4,689,336 | -0.93(-3.44%) |
Jan 22, 2019 | 28.98 | 28.98 | 26.89 | 27.15 | 4,400,460 | -2.45(-8.29%) |
Jan 18, 2019 | 29.29 | 29.80 | 28.97 | 29.60 | 3,655,506 | +0.70(+2.44%) |
Jan 17, 2019 | 28.16 | 29.11 | 27.92 | 28.89 | 2,529,623 | +0.28(+0.97%) |
Jan 16, 2019 | 28.56 | 29.04 | 28.14 | 28.61 | 2,637,468 | -0.01(-0.03%) |
Jan 15, 2019 | 28.01 | 28.77 | 27.95 | 28.62 | 3,384,641 | +0.95(+3.44%) |
Jan 14, 2019 | 26.61 | 28.08 | 26.56 | 27.67 | 3,918,001 | +0.40(+1.46%) |
Jan 11, 2019 | 27.80 | 27.97 | 27.10 | 27.27 | 3,768,711 | -1.19(-4.19%) |
Jan 10, 2019 | 27.79 | 28.52 | 27.27 | 28.47 | 5,241,509 | +0.04(+0.14%) |
Jan 09, 2019 | 27.65 | 28.76 | 27.26 | 28.43 | 5,878,422 | +1.44(+5.33%) |
Jan 08, 2019 | 27.11 | 27.35 | 26.09 | 26.99 | 5,715,476 | +0.53(+1.99%) |
Jan 07, 2019 | 24.72 | 26.58 | 24.52 | 26.46 | 8,934,369 | +1.87(+7.59%) |
Jan 04, 2019 | 23.49 | 24.92 | 23.32 | 24.59 | 8,038,891 | +1.96(+8.64%) |
Jan 03, 2019 | 22.40 | 23.51 | 21.80 | 22.64 | 5,618,502 | +0.11(+0.48%) |
Jan 02, 2019 | 21.86 | 23.16 | 21.28 | 22.53 | 7,651,645 | +0.00(+0.00%) |
Dec 31, 2018 | 22.34 | 22.65 | 21.92 | 22.53 | 3,215,878 | +0.48(+2.16%) |
Dec 28, 2018 | 22.46 | 22.84 | 21.87 | 22.05 | 4,017,481 | -0.39(-1.73%) |
Dec 27, 2018 | 21.02 | 22.44 | 20.77 | 22.44 | 6,842,954 | +0.76(+3.53%) |
Dec 26, 2018 | 19.06 | 21.71 | 18.24 | 21.67 | 9,552,977 | +2.92(+15.56%) |
Dec 24, 2018 | 19.70 | 19.70 | 18.70 | 18.76 | 4,405,341 | -1.39(-6.90%) |
Dec 21, 2018 | 21.75 | 21.76 | 19.92 | 20.15 | 9,256,957 | -1.68(-7.69%) |
Dec 20, 2018 | 22.49 | 23.11 | 21.44 | 21.82 | 7,345,562 | -1.28(-5.54%) |
Dec 19, 2018 | 24.38 | 24.50 | 22.60 | 23.10 | 9,153,526 | -0.92(-3.84%) |
Dec 18, 2018 | 25.93 | 26.07 | 23.88 | 24.03 | 7,449,024 | -2.14(-8.19%) |
Dec 17, 2018 | 27.86 | 27.93 | 25.93 | 26.17 | 4,937,975 | -1.77(-6.33%) |
Dec 14, 2018 | 29.35 | 29.59 | 27.92 | 27.94 | 4,121,723 | -1.92(-6.42%) |
Dec 13, 2018 | 29.64 | 30.37 | 29.30 | 29.86 | 3,119,822 | +0.05(+0.17%) |
Dec 12, 2018 | 30.11 | 30.96 | 29.61 | 29.81 | 4,084,062 | +0.21(+0.70%) |
Dec 11, 2018 | 29.21 | 30.28 | 28.98 | 29.60 | 4,386,687 | +0.96(+3.36%) |
Dec 10, 2018 | 28.30 | 29.24 | 27.38 | 28.63 | 5,622,579 | -1.05(-3.55%) |
Dec 07, 2018 | 30.43 | 33.21 | 29.35 | 29.69 | 8,420,707 | +0.97(+3.39%) |
Dec 06, 2018 | 29.36 | 29.50 | 27.30 | 28.71 | 5,566,151 | -1.89(-6.16%) |
Dec 04, 2018 | 31.79 | 32.13 | 30.55 | 30.60 | 3,906,391 | -1.35(-4.23%) |