Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.590 | 4.780 | 4.400 | 4.610 | 12,546,065 | +0.07(+1.54%) |
Jul 30, 2019 | 4.030 | 4.640 | 3.950 | 4.540 | 16,893,470 | +0.50(+12.38%) |
Jul 29, 2019 | 4.120 | 4.170 | 3.990 | 4.040 | 16,803,912 | -0.09(-2.18%) |
Jul 26, 2019 | 4.450 | 4.540 | 4.120 | 4.130 | 10,629,300 | -0.36(-8.02%) |
Jul 25, 2019 | 4.930 | 4.990 | 4.395 | 4.490 | 10,723,846 | -0.43(-8.74%) |
Jul 24, 2019 | 4.980 | 5.050 | 4.900 | 4.920 | 4,538,611 | -0.07(-1.40%) |
Jul 23, 2019 | 4.960 | 5.035 | 4.870 | 4.990 | 6,711,575 | +0.02(+0.40%) |
Jul 22, 2019 | 5.000 | 5.120 | 4.890 | 4.970 | 11,865,643 | +0.06(+1.22%) |
Jul 19, 2019 | 4.730 | 4.970 | 4.690 | 4.910 | 13,480,700 | +0.19(+4.03%) |
Jul 18, 2019 | 4.720 | 4.760 | 4.570 | 4.720 | 11,134,345 | -0.03(-0.63%) |
Jul 17, 2019 | 4.900 | 4.960 | 4.740 | 4.750 | 7,585,349 | -0.17(-3.46%) |
Jul 16, 2019 | 5.100 | 5.180 | 4.840 | 4.920 | 10,310,696 | -0.19(-3.72%) |
Jul 15, 2019 | 5.190 | 5.250 | 4.970 | 5.110 | 9,614,487 | -0.09(-1.73%) |
Jul 12, 2019 | 5.200 | 5.290 | 5.150 | 5.200 | 5,656,800 | +0.04(+0.78%) |
Jul 11, 2019 | 5.450 | 5.640 | 5.150 | 5.160 | 8,952,237 | -0.28(-5.15%) |
Jul 10, 2019 | 5.410 | 5.480 | 5.290 | 5.440 | 9,843,470 | +0.05(+0.93%) |
Jul 09, 2019 | 5.370 | 5.400 | 5.200 | 5.390 | 8,260,558 | +0.09(+1.70%) |
Jul 08, 2019 | 5.470 | 5.530 | 5.280 | 5.300 | 8,341,890 | -0.24(-4.33%) |
Jul 05, 2019 | 5.440 | 5.650 | 5.440 | 5.540 | 5,882,300 | +0.09(+1.65%) |
Jul 03, 2019 | 5.300 | 5.470 | 5.230 | 5.450 | 6,179,500 | +0.19(+3.61%) |
Jul 02, 2019 | 5.410 | 5.440 | 5.210 | 5.260 | 9,864,627 | -0.13(-2.50%) |
Jul 01, 2019 | 5.600 | 5.680 | 5.365 | 5.395 | 7,081,437 | -0.14(-2.44%) |
Jun 28, 2019 | 5.380 | 5.530 | 5.295 | 5.530 | 12,575,799 | +0.15(+2.79%) |
Jun 27, 2019 | 5.440 | 5.565 | 5.360 | 5.380 | 6,756,198 | -0.10(-1.82%) |
Jun 26, 2019 | 5.380 | 5.533 | 5.290 | 5.480 | 11,416,374 | +0.08(+1.48%) |
Jun 25, 2019 | 5.380 | 5.520 | 5.200 | 5.400 | 15,291,270 | +0.03(+0.56%) |
Jun 24, 2019 | 5.540 | 5.580 | 5.300 | 5.370 | 9,232,997 | -0.21(-3.76%) |
Jun 21, 2019 | 5.460 | 5.600 | 5.270 | 5.580 | 11,688,000 | +0.11(+2.01%) |
Jun 20, 2019 | 5.670 | 5.810 | 5.420 | 5.470 | 10,963,173 | -0.11(-1.97%) |
Jun 19, 2019 | 5.690 | 5.730 | 5.525 | 5.580 | 8,075,567 | -0.14(-2.45%) |
Jun 18, 2019 | 5.760 | 5.930 | 5.650 | 5.720 | 9,837,478 | +0.02(+0.35%) |
Jun 17, 2019 | 5.640 | 5.825 | 5.520 | 5.700 | 8,222,803 | +0.00(+0.00%) |
Jun 14, 2019 | 5.850 | 5.970 | 5.630 | 5.700 | 9,099,500 | -0.18(-3.06%) |
Jun 13, 2019 | 5.910 | 6.070 | 5.800 | 5.880 | 11,698,419 | +0.12(+2.08%) |
Jun 12, 2019 | 6.070 | 6.090 | 5.735 | 5.760 | 9,594,703 | -0.32(-5.26%) |
Jun 11, 2019 | 6.300 | 6.370 | 6.055 | 6.080 | 7,655,857 | -0.17(-2.72%) |
Jun 10, 2019 | 6.450 | 6.740 | 6.220 | 6.250 | 6,654,630 | -0.20(-3.10%) |
Jun 07, 2019 | 6.450 | 6.520 | 6.220 | 6.450 | 6,176,000 | -0.01(-0.15%) |
Jun 06, 2019 | 6.570 | 6.700 | 6.300 | 6.460 | 8,016,650 | -0.14(-2.12%) |
Jun 05, 2019 | 7.030 | 7.090 | 6.400 | 6.600 | 6,945,224 | -0.45(-6.38%) |
Jun 04, 2019 | 6.760 | 7.180 | 6.700 | 7.050 | 9,681,783 | +0.35(+5.22%) |
Jun 03, 2019 | 6.600 | 6.730 | 6.440 | 6.700 | 8,231,974 | +0.13(+1.98%) |
May 31, 2019 | 6.400 | 6.590 | 6.400 | 6.570 | 5,743,400 | +0.02(+0.31%) |
May 30, 2019 | 6.850 | 6.950 | 6.500 | 6.550 | 6,671,715 | -0.42(-6.03%) |
May 29, 2019 | 6.700 | 7.010 | 6.570 | 6.970 | 6,589,642 | +0.22(+3.26%) |
May 28, 2019 | 7.050 | 7.130 | 6.715 | 6.750 | 4,997,261 | -0.33(-4.66%) |
May 24, 2019 | 6.960 | 7.120 | 6.790 | 7.080 | 9,053,600 | +0.19(+2.76%) |
May 23, 2019 | 6.900 | 6.960 | 6.620 | 6.890 | 8,907,432 | -0.01(-0.14%) |
May 22, 2019 | 7.280 | 7.280 | 6.880 | 6.900 | 7,826,651 | -0.49(-6.63%) |
May 21, 2019 | 7.290 | 7.390 | 7.120 | 7.390 | 6,370,280 | +0.11(+1.51%) |
May 20, 2019 | 7.600 | 7.610 | 7.250 | 7.280 | 5,600,127 | -0.34(-4.46%) |
May 17, 2019 | 7.900 | 7.980 | 7.575 | 7.620 | 8,959,100 | -0.36(-4.51%) |
May 16, 2019 | 8.260 | 8.310 | 7.950 | 7.980 | 6,796,641 | -0.26(-3.16%) |
May 15, 2019 | 8.000 | 8.250 | 7.990 | 8.240 | 4,309,384 | +0.18(+2.23%) |
May 14, 2019 | 7.900 | 8.090 | 7.800 | 8.060 | 8,586,481 | +0.22(+2.81%) |
May 13, 2019 | 7.900 | 8.025 | 7.770 | 7.840 | 6,821,547 | -0.20(-2.49%) |
May 10, 2019 | 7.970 | 8.080 | 7.855 | 8.040 | 2,493,000 | +0.04(+0.50%) |
May 09, 2019 | 7.910 | 8.060 | 7.810 | 8.000 | 4,320,640 | +0.01(+0.13%) |
May 08, 2019 | 8.040 | 8.275 | 7.930 | 7.990 | 6,329,266 | -0.01(-0.12%) |
May 07, 2019 | 7.480 | 8.090 | 7.450 | 8.000 | 14,042,336 | +0.46(+6.10%) |
May 06, 2019 | 7.080 | 7.600 | 7.040 | 7.540 | 8,834,168 | +0.37(+5.16%) |
May 03, 2019 | 7.270 | 7.390 | 7.140 | 7.170 | 9,728,000 | -0.05(-0.69%) |
May 02, 2019 | 7.300 | 7.340 | 6.750 | 7.220 | 12,474,025 | +0.09(+1.26%) |
May 01, 2019 | 7.280 | 7.330 | 7.070 | 7.130 | 6,334,940 | -0.12(-1.66%) |
Apr 30, 2019 | 7.510 | 7.530 | 7.160 | 7.250 | 6,922,220 | -0.24(-3.20%) |
Apr 29, 2019 | 7.450 | 7.500 | 7.300 | 7.490 | 5,514,807 | +0.02(+0.27%) |
Apr 26, 2019 | 7.220 | 7.570 | 7.210 | 7.470 | 9,640,100 | +0.21(+2.89%) |
Apr 25, 2019 | 7.660 | 7.680 | 7.210 | 7.260 | 9,951,651 | -0.39(-5.10%) |
Apr 24, 2019 | 7.900 | 7.970 | 7.640 | 7.650 | 7,482,523 | -0.25(-3.16%) |
Apr 23, 2019 | 8.070 | 8.320 | 7.860 | 7.900 | 10,931,677 | -0.14(-1.74%) |
Apr 22, 2019 | 8.170 | 8.170 | 7.780 | 8.040 | 8,751,149 | -0.05(-0.62%) |
Apr 18, 2019 | 8.490 | 8.560 | 8.050 | 8.090 | 5,736,600 | -0.40(-4.71%) |
Apr 17, 2019 | 8.700 | 8.760 | 8.460 | 8.490 | 3,584,811 | -0.20(-2.30%) |
Apr 16, 2019 | 8.640 | 8.730 | 8.420 | 8.690 | 2,837,085 | +0.10(+1.16%) |
Apr 15, 2019 | 8.650 | 8.820 | 8.460 | 8.590 | 5,128,481 | -0.10(-1.15%) |
Apr 12, 2019 | 8.560 | 8.910 | 8.550 | 8.690 | 5,336,100 | +0.36(+4.32%) |
Apr 11, 2019 | 8.510 | 8.580 | 8.280 | 8.330 | 4,385,696 | -0.23(-2.69%) |
Apr 10, 2019 | 8.570 | 8.715 | 8.500 | 8.560 | 3,740,479 | +0.01(+0.12%) |
Apr 09, 2019 | 8.950 | 8.950 | 8.510 | 8.550 | 5,428,321 | -0.42(-4.68%) |
Apr 08, 2019 | 9.040 | 9.175 | 8.845 | 8.970 | 6,162,584 | -0.01(-0.11%) |
Apr 05, 2019 | 8.450 | 9.000 | 8.450 | 8.980 | 8,048,900 | +0.57(+6.78%) |
Apr 04, 2019 | 8.210 | 8.410 | 8.140 | 8.410 | 5,832,525 | +0.21(+2.56%) |
Apr 03, 2019 | 8.700 | 8.770 | 8.190 | 8.200 | 5,734,559 | -0.45(-5.20%) |
Apr 02, 2019 | 8.740 | 8.910 | 8.640 | 8.650 | 4,798,220 | -0.07(-0.80%) |
Apr 01, 2019 | 8.920 | 9.080 | 8.690 | 8.720 | 5,721,201 | -0.11(-1.25%) |
Mar 29, 2019 | 8.750 | 8.920 | 8.655 | 8.830 | 4,604,600 | +0.17(+1.96%) |
Mar 28, 2019 | 8.450 | 8.690 | 8.315 | 8.660 | 4,119,038 | +0.23(+2.73%) |
Mar 27, 2019 | 8.460 | 8.605 | 8.350 | 8.430 | 3,322,606 | -0.08(-0.94%) |
Mar 26, 2019 | 8.490 | 8.700 | 8.367 | 8.510 | 4,718,233 | +0.12(+1.43%) |
Mar 25, 2019 | 8.390 | 8.495 | 8.170 | 8.390 | 5,588,493 | +0.00(+0.00%) |
Mar 22, 2019 | 8.650 | 8.660 | 8.300 | 8.390 | 5,203,500 | -0.35(-4.00%) |
Mar 21, 2019 | 8.830 | 8.910 | 8.670 | 8.740 | 5,457,599 | -0.12(-1.35%) |
Mar 20, 2019 | 8.490 | 9.015 | 8.475 | 8.860 | 8,008,026 | +0.32(+3.75%) |
Mar 19, 2019 | 8.600 | 8.680 | 8.500 | 8.540 | 6,387,979 | -0.15(-1.73%) |
Mar 18, 2019 | 8.480 | 8.720 | 8.390 | 8.690 | 7,183,315 | +0.27(+3.21%) |
Mar 15, 2019 | 8.500 | 8.580 | 8.270 | 8.420 | 11,009,600 | -0.16(-1.86%) |
Mar 14, 2019 | 8.400 | 8.670 | 8.400 | 8.580 | 6,468,957 | +0.25(+3.00%) |
Mar 13, 2019 | 8.240 | 8.540 | 8.210 | 8.330 | 6,750,707 | +0.16(+1.96%) |
Mar 12, 2019 | 8.100 | 8.260 | 8.020 | 8.170 | 4,923,943 | +0.19(+2.38%) |
Mar 11, 2019 | 7.780 | 7.990 | 7.630 | 7.980 | 8,421,720 | +0.17(+2.18%) |
Mar 08, 2019 | 8.180 | 8.180 | 7.700 | 7.810 | 8,891,600 | -0.49(-5.90%) |
Mar 07, 2019 | 8.590 | 8.590 | 8.200 | 8.300 | 11,297,617 | -0.30(-3.49%) |
Mar 06, 2019 | 8.880 | 8.950 | 8.570 | 8.600 | 6,027,173 | -0.39(-4.34%) |
Mar 05, 2019 | 9.130 | 9.170 | 8.910 | 8.990 | 6,379,578 | -0.19(-2.07%) |
Mar 04, 2019 | 9.150 | 9.410 | 9.060 | 9.180 | 7,560,848 | +0.03(+0.33%) |
Mar 01, 2019 | 8.780 | 9.220 | 8.720 | 9.150 | 13,558,400 | +0.49(+5.66%) |
Feb 28, 2019 | 9.020 | 9.100 | 8.650 | 8.660 | 20,036,178 | -0.33(-3.67%) |
Feb 27, 2019 | 9.360 | 9.410 | 8.950 | 8.990 | 8,452,888 | -0.48(-5.07%) |
Feb 26, 2019 | 9.650 | 9.840 | 9.440 | 9.470 | 5,242,831 | -0.19(-1.97%) |
Feb 25, 2019 | 9.630 | 9.840 | 9.490 | 9.660 | 5,341,544 | +0.02(+0.21%) |
Feb 22, 2019 | 9.810 | 9.890 | 9.520 | 9.640 | 4,870,400 | -0.09(-0.92%) |
Feb 21, 2019 | 9.880 | 9.953 | 9.700 | 9.730 | 6,189,369 | -0.11(-1.12%) |
Feb 20, 2019 | 9.700 | 10.12 | 9.610 | 9.840 | 7,385,048 | +0.18(+1.86%) |
Feb 19, 2019 | 9.600 | 9.890 | 9.480 | 9.660 | 5,867,031 | +0.05(+0.52%) |
Feb 15, 2019 | 9.130 | 9.700 | 9.120 | 9.610 | 8,591,200 | +0.54(+5.95%) |
Feb 14, 2019 | 9.010 | 9.320 | 8.730 | 9.070 | 13,911,622 | +0.00(+0.00%) |
Feb 13, 2019 | 9.210 | 9.460 | 8.960 | 9.070 | 8,327,259 | -0.20(-2.16%) |
Feb 12, 2019 | 9.180 | 9.347 | 9.040 | 9.270 | 7,405,953 | +0.23(+2.54%) |
Feb 11, 2019 | 8.870 | 9.130 | 8.770 | 9.040 | 4,524,593 | +0.21(+2.38%) |
Feb 08, 2019 | 8.690 | 8.840 | 8.525 | 8.830 | 5,606,100 | +0.10(+1.15%) |
Feb 07, 2019 | 9.290 | 9.310 | 8.650 | 8.730 | 9,177,876 | -0.59(-6.33%) |
Feb 06, 2019 | 9.620 | 9.750 | 9.300 | 9.320 | 5,611,674 | -0.34(-3.52%) |
Feb 05, 2019 | 10.09 | 10.15 | 9.610 | 9.660 | 4,709,692 | -0.39(-3.88%) |
Feb 04, 2019 | 10.14 | 10.14 | 9.867 | 10.05 | 3,551,307 | -0.16(-1.57%) |
Feb 01, 2019 | 10.10 | 10.30 | 9.990 | 10.21 | 3,436,600 | +0.15(+1.49%) |
Jan 31, 2019 | 10.53 | 10.66 | 9.960 | 10.06 | 3,889,423 | -0.50(-4.73%) |
Jan 30, 2019 | 10.37 | 10.56 | 10.20 | 10.56 | 3,615,280 | +0.25(+2.42%) |
Jan 29, 2019 | 10.31 | 10.45 | 10.18 | 10.31 | 2,198,971 | +0.05(+0.49%) |
Jan 28, 2019 | 10.30 | 10.46 | 10.14 | 10.26 | 4,231,096 | -0.15(-1.44%) |
Jan 25, 2019 | 10.01 | 10.50 | 10.01 | 10.41 | 5,286,900 | +0.41(+4.10%) |
Jan 24, 2019 | 10.00 | 10.14 | 9.780 | 10.00 | 6,358,658 | -0.05(-0.50%) |
Jan 23, 2019 | 10.48 | 10.59 | 9.970 | 10.05 | 5,673,253 | -0.33(-3.18%) |
Jan 22, 2019 | 10.69 | 10.69 | 10.22 | 10.38 | 4,848,122 | -0.44(-4.07%) |
Jan 18, 2019 | 10.86 | 10.97 | 10.68 | 10.82 | 3,091,400 | +0.06(+0.56%) |
Jan 17, 2019 | 10.66 | 10.82 | 10.39 | 10.76 | 3,724,803 | +0.05(+0.47%) |
Jan 16, 2019 | 10.90 | 11.03 | 10.68 | 10.71 | 4,687,874 | -0.23(-2.10%) |
Jan 15, 2019 | 10.80 | 11.02 | 10.75 | 10.94 | 5,061,246 | +0.18(+1.67%) |
Jan 14, 2019 | 10.39 | 10.80 | 10.34 | 10.76 | 5,747,822 | +0.26(+2.48%) |
Jan 11, 2019 | 10.51 | 10.63 | 10.34 | 10.50 | 4,501,400 | -0.16(-1.50%) |
Jan 10, 2019 | 10.45 | 10.84 | 10.29 | 10.66 | 4,765,056 | +0.15(+1.43%) |
Jan 09, 2019 | 10.61 | 10.64 | 10.29 | 10.51 | 6,308,171 | +0.04(+0.38%) |
Jan 08, 2019 | 10.66 | 10.70 | 10.35 | 10.47 | 5,052,234 | -0.04(-0.38%) |
Jan 07, 2019 | 10.36 | 10.65 | 10.19 | 10.51 | 6,103,376 | +0.26(+2.54%) |
Jan 04, 2019 | 9.710 | 10.31 | 9.675 | 10.25 | 5,750,500 | +0.72(+7.56%) |
Jan 03, 2019 | 9.730 | 9.785 | 9.395 | 9.530 | 4,279,152 | -0.23(-2.36%) |
Jan 02, 2019 | 9.200 | 9.840 | 8.910 | 9.760 | 8,906,681 | +0.37(+3.94%) |
Dec 31, 2018 | 9.260 | 9.420 | 9.000 | 9.390 | 6,268,800 | +0.18(+1.95%) |
Dec 28, 2018 | 9.870 | 9.870 | 9.170 | 9.210 | 7,471,200 | -0.62(-6.31%) |
Dec 27, 2018 | 9.730 | 9.895 | 9.340 | 9.830 | 6,138,047 | -0.04(-0.41%) |
Dec 26, 2018 | 9.150 | 9.890 | 8.860 | 9.870 | 6,590,959 | +0.79(+8.70%) |
Dec 24, 2018 | 9.230 | 9.370 | 9.035 | 9.080 | 4,659,000 | -0.32(-3.40%) |
Dec 21, 2018 | 9.750 | 9.840 | 9.290 | 9.400 | 8,166,600 | -0.35(-3.59%) |
Dec 20, 2018 | 9.900 | 10.15 | 9.630 | 9.750 | 8,712,402 | -0.30(-2.99%) |
Dec 19, 2018 | 10.59 | 10.73 | 9.970 | 10.05 | 7,936,241 | -0.68(-6.34%) |
Dec 18, 2018 | 10.94 | 11.15 | 10.67 | 10.73 | 6,563,647 | -0.05(-0.46%) |
Dec 17, 2018 | 11.19 | 11.47 | 10.64 | 10.78 | 6,868,759 | -0.53(-4.69%) |
Dec 14, 2018 | 12.03 | 12.03 | 11.23 | 11.31 | 5,809,900 | -0.85(-6.99%) |
Dec 13, 2018 | 12.21 | 12.29 | 11.96 | 12.16 | 5,374,773 | -0.09(-0.73%) |
Dec 12, 2018 | 12.56 | 12.84 | 12.24 | 12.25 | 4,184,391 | -0.19(-1.53%) |
Dec 11, 2018 | 12.99 | 13.12 | 12.41 | 12.44 | 4,526,066 | -0.35(-2.74%) |
Dec 10, 2018 | 12.62 | 12.99 | 12.53 | 12.79 | 6,757,758 | +0.04(+0.31%) |
Dec 07, 2018 | 12.93 | 13.24 | 12.75 | 12.75 | 4,447,200 | -0.03(-0.23%) |
Dec 06, 2018 | 12.26 | 12.89 | 12.11 | 12.78 | 6,379,710 | +0.10(+0.79%) |
Dec 04, 2018 | 13.30 | 13.36 | 12.65 | 12.68 | 4,816,600 | -0.59(-4.45%) |
Dec 03, 2018 | 13.49 | 13.49 | 12.92 | 13.27 | 6,085,666 | +0.14(+1.07%) |
Nov 30, 2018 | 13.42 | 13.47 | 13.04 | 13.13 | 5,847,200 | -0.35(-2.60%) |
Nov 29, 2018 | 13.78 | 13.87 | 13.32 | 13.48 | 6,266,419 | -0.31(-2.25%) |
Nov 28, 2018 | 13.42 | 13.97 | 13.42 | 13.79 | 4,570,431 | +0.39(+2.91%) |
Nov 27, 2018 | 13.74 | 13.78 | 13.07 | 13.40 | 6,554,992 | -0.34(-2.47%) |
Nov 26, 2018 | 13.94 | 14.14 | 13.64 | 13.74 | 4,472,812 | -0.12(-0.87%) |
Nov 23, 2018 | 13.43 | 13.96 | 13.41 | 13.86 | 2,171,900 | -0.03(-0.22%) |
Nov 21, 2018 | 13.89 | 13.89 | 13.89 | 0 | +0.55(+4.12%) | |
Nov 20, 2018 | 13.83 | 14.14 | 13.28 | 13.34 | 6,700,652 | -0.80(-5.66%) |
Nov 19, 2018 | 13.92 | 14.34 | 13.87 | 14.14 | 5,001,486 | +0.09(+0.64%) |
Nov 16, 2018 | 14.34 | 14.51 | 13.88 | 14.05 | 4,142,500 | -0.17(-1.20%) |
Nov 15, 2018 | 14.05 | 14.37 | 13.92 | 14.22 | 5,791,585 | +0.02(+0.14%) |
Nov 14, 2018 | 15.50 | 15.56 | 13.91 | 14.20 | 12,299,167 | -1.07(-7.01%) |
Nov 13, 2018 | 16.01 | 16.45 | 15.21 | 15.27 | 8,125,661 | -0.64(-4.02%) |
Nov 12, 2018 | 15.87 | 16.21 | 15.75 | 15.91 | 7,367,923 | +0.21(+1.34%) |
Nov 09, 2018 | 15.41 | 16.12 | 15.41 | 15.70 | 12,925,900 | -0.74(-4.50%) |
Nov 08, 2018 | 16.78 | 16.99 | 16.37 | 16.44 | 4,032,590 | -0.35(-2.08%) |
Nov 07, 2018 | 17.05 | 17.25 | 16.42 | 16.79 | 3,598,762 | -0.03(-0.18%) |
Nov 06, 2018 | 16.96 | 17.09 | 16.63 | 16.82 | 3,431,261 | -0.29(-1.69%) |
Nov 05, 2018 | 16.37 | 17.28 | 16.25 | 17.11 | 6,377,518 | +1.30(+8.22%) |
Nov 02, 2018 | 16.42 | 16.51 | 15.54 | 15.81 | 7,297,400 | -0.66(-4.01%) |
Nov 01, 2018 | 15.87 | 16.80 | 15.68 | 16.47 | 6,895,560 | +0.58(+3.65%) |
Oct 31, 2018 | 15.74 | 16.08 | 15.55 | 15.89 | 6,626,727 | +0.33(+2.12%) |
Oct 30, 2018 | 15.61 | 15.96 | 15.29 | 15.56 | 6,307,654 | -0.18(-1.14%) |
Oct 29, 2018 | 16.15 | 16.51 | 15.51 | 15.74 | 4,192,700 | -0.40(-2.48%) |
Oct 26, 2018 | 16.07 | 16.33 | 15.58 | 16.14 | 4,727,400 | -0.17(-1.04%) |
Oct 25, 2018 | 16.21 | 16.54 | 15.88 | 16.31 | 5,799,915 | +0.31(+1.94%) |
Oct 24, 2018 | 17.04 | 17.22 | 15.94 | 16.00 | 4,676,591 | -0.85(-5.04%) |
Oct 23, 2018 | 17.15 | 17.23 | 16.67 | 16.85 | 4,604,307 | -0.64(-3.66%) |
Oct 22, 2018 | 18.24 | 18.24 | 17.36 | 17.49 | 3,429,946 | -0.72(-3.95%) |
Oct 19, 2018 | 18.17 | 18.70 | 18.12 | 18.21 | 3,291,900 | +0.07(+0.39%) |
Oct 18, 2018 | 18.47 | 18.57 | 17.93 | 18.14 | 3,976,813 | -0.65(-3.46%) |
Oct 17, 2018 | 19.12 | 19.34 | 18.71 | 18.79 | 3,040,244 | -0.35(-1.83%) |
Oct 16, 2018 | 18.90 | 19.29 | 18.81 | 19.14 | 3,364,031 | +0.28(+1.48%) |
Oct 15, 2018 | 18.80 | 19.16 | 18.77 | 18.86 | 3,699,387 | +0.18(+0.96%) |
Oct 12, 2018 | 19.19 | 19.23 | 18.45 | 18.68 | 3,588,100 | -0.17(-0.90%) |
Oct 11, 2018 | 18.82 | 19.38 | 18.80 | 18.85 | 5,542,679 | -0.32(-1.67%) |
Oct 10, 2018 | 19.62 | 19.96 | 19.15 | 19.17 | 6,104,972 | -0.31(-1.59%) |
Oct 09, 2018 | 19.27 | 19.71 | 19.11 | 19.48 | 5,981,119 | +0.60(+3.18%) |
Oct 08, 2018 | 18.52 | 19.20 | 18.37 | 18.88 | 3,454,137 | +0.30(+1.61%) |
Oct 05, 2018 | 18.29 | 18.66 | 18.29 | 18.58 | 2,274,800 | +0.37(+2.03%) |
Oct 04, 2018 | 18.51 | 18.89 | 18.14 | 18.21 | 3,130,614 | -0.26(-1.41%) |
Oct 03, 2018 | 18.04 | 18.57 | 17.78 | 18.47 | 2,155,463 | +0.57(+3.18%) |
Oct 02, 2018 | 17.91 | 18.21 | 17.79 | 17.90 | 2,254,041 | -0.06(-0.33%) |
Oct 01, 2018 | 17.85 | 18.13 | 17.70 | 17.96 | 2,489,379 | +0.25(+1.41%) |
Sep 28, 2018 | 17.74 | 18.14 | 17.68 | 17.71 | 4,217,700 | -0.04(-0.23%) |
Sep 27, 2018 | 17.60 | 18.09 | 17.50 | 17.75 | 4,198,330 | +0.35(+2.01%) |
Sep 26, 2018 | 18.62 | 18.66 | 17.36 | 17.40 | 4,549,192 | -1.39(-7.40%) |
Sep 25, 2018 | 18.85 | 18.90 | 18.49 | 18.79 | 3,680,442 | +0.08(+0.43%) |
Sep 24, 2018 | 19.35 | 19.39 | 18.46 | 18.71 | 5,980,324 | -0.37(-1.94%) |
Sep 21, 2018 | 19.77 | 19.78 | 18.77 | 19.08 | 9,033,200 | -0.71(-3.59%) |
Sep 20, 2018 | 20.04 | 20.21 | 19.69 | 19.79 | 4,059,002 | -0.15(-0.75%) |
Sep 19, 2018 | 19.31 | 20.05 | 19.28 | 19.94 | 2,930,918 | +0.62(+3.21%) |
Sep 18, 2018 | 18.98 | 19.35 | 18.88 | 19.32 | 3,704,826 | +0.52(+2.77%) |
Sep 17, 2018 | 18.65 | 18.91 | 18.59 | 18.80 | 3,086,095 | +0.19(+1.02%) |
Sep 14, 2018 | 18.58 | 18.78 | 18.51 | 18.61 | 2,010,500 | +0.08(+0.43%) |
Sep 13, 2018 | 18.20 | 18.73 | 18.14 | 18.53 | 2,986,416 | +0.32(+1.76%) |
Sep 12, 2018 | 17.93 | 18.55 | 17.93 | 18.21 | 3,937,078 | +0.43(+2.42%) |
Sep 11, 2018 | 17.47 | 17.82 | 17.42 | 17.78 | 3,522,746 | +0.27(+1.54%) |
Sep 10, 2018 | 17.19 | 17.61 | 17.19 | 17.51 | 4,293,462 | +0.33(+1.92%) |
Sep 07, 2018 | 16.92 | 17.29 | 16.76 | 17.18 | 3,112,000 | +0.07(+0.41%) |
Sep 06, 2018 | 17.67 | 17.69 | 16.97 | 17.11 | 3,550,925 | -0.56(-3.17%) |
Sep 05, 2018 | 17.74 | 17.79 | 17.32 | 17.67 | 2,845,393 | -0.22(-1.23%) |
Sep 04, 2018 | 18.58 | 18.69 | 17.85 | 17.89 | 2,182,624 | -0.62(-3.35%) |
Aug 31, 2018 | 18.51 | 18.51 | 18.51 | 0 | -0.36(-1.91%) | |
Aug 30, 2018 | 18.62 | 18.94 | 18.55 | 18.87 | 2,588,139 | +0.26(+1.40%) |
Aug 29, 2018 | 18.49 | 18.75 | 18.33 | 18.61 | 1,855,603 | +0.19(+1.03%) |
Aug 28, 2018 | 18.53 | 18.64 | 18.29 | 18.42 | 2,894,679 | -0.09(-0.49%) |
Aug 27, 2018 | 18.47 | 18.77 | 18.42 | 18.51 | 2,278,265 | +0.02(+0.11%) |
Aug 24, 2018 | 18.56 | 18.67 | 18.48 | 18.49 | 1,328,700 | +0.09(+0.49%) |
Aug 23, 2018 | 18.36 | 18.51 | 18.16 | 18.40 | 1,790,739 | -0.04(-0.22%) |
Aug 22, 2018 | 18.26 | 18.57 | 18.23 | 18.44 | 2,128,709 | +0.34(+1.88%) |
Aug 21, 2018 | 17.83 | 18.22 | 17.79 | 18.10 | 3,662,405 | +0.49(+2.78%) |
Aug 20, 2018 | 17.48 | 17.63 | 17.25 | 17.61 | 2,075,932 | +0.11(+0.63%) |
Aug 17, 2018 | 17.50 | 17.67 | 17.39 | 17.50 | 1,683,000 | +0.03(+0.17%) |
Aug 16, 2018 | 17.72 | 17.83 | 17.41 | 17.47 | 2,050,951 | -0.19(-1.08%) |
Aug 15, 2018 | 17.96 | 18.01 | 17.25 | 17.66 | 3,716,054 | -0.48(-2.65%) |
Aug 14, 2018 | 18.08 | 18.19 | 17.93 | 18.14 | 3,175,343 | +0.22(+1.23%) |
Aug 13, 2018 | 18.68 | 18.80 | 17.90 | 17.92 | 3,427,457 | -0.84(-4.48%) |
Aug 10, 2018 | 18.59 | 18.86 | 18.34 | 18.76 | 2,347,200 | +0.05(+0.27%) |
Aug 09, 2018 | 18.84 | 18.93 | 18.66 | 18.71 | 1,690,302 | -0.07(-0.37%) |
Aug 08, 2018 | 18.89 | 19.01 | 18.61 | 18.78 | 2,073,345 | -0.21(-1.11%) |
Aug 07, 2018 | 18.93 | 19.07 | 18.79 | 18.99 | 4,323,236 | +0.27(+1.44%) |
Aug 06, 2018 | 18.89 | 19.06 | 18.64 | 18.72 | 2,812,424 | -0.11(-0.58%) |
Aug 03, 2018 | 19.05 | 19.05 | 18.61 | 18.83 | 4,064,200 | -0.13(-0.69%) |
Aug 02, 2018 | 19.26 | 19.52 | 18.53 | 18.96 | 7,882,512 | -1.05(-5.25%) |