Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.640 | 8.640 | 8.020 | 8.290 | 6,279,600 | -0.30(-3.49%) |
Aug 29, 2019 | 8.300 | 8.690 | 8.300 | 8.590 | 2,698,827 | +0.39(+4.76%) |
Aug 28, 2019 | 7.930 | 8.440 | 7.880 | 8.200 | 3,308,608 | +0.44(+5.67%) |
Aug 27, 2019 | 8.270 | 8.300 | 7.740 | 7.760 | 2,849,029 | -0.37(-4.55%) |
Aug 26, 2019 | 8.350 | 8.540 | 8.070 | 8.130 | 3,020,609 | -0.06(-0.73%) |
Aug 23, 2019 | 8.600 | 8.820 | 8.130 | 8.190 | 3,233,100 | -0.63(-7.14%) |
Aug 22, 2019 | 9.160 | 9.340 | 8.820 | 8.820 | 1,929,217 | -0.31(-3.40%) |
Aug 21, 2019 | 8.980 | 9.182 | 8.830 | 9.130 | 3,054,535 | +0.30(+3.40%) |
Aug 20, 2019 | 8.720 | 8.840 | 8.540 | 8.830 | 2,514,806 | -0.06(-0.67%) |
Aug 19, 2019 | 8.760 | 8.950 | 8.700 | 8.890 | 4,754,209 | +0.22(+2.54%) |
Aug 16, 2019 | 8.300 | 8.770 | 8.170 | 8.670 | 6,427,100 | +0.40(+4.84%) |
Aug 15, 2019 | 8.210 | 8.480 | 8.070 | 8.270 | 4,281,800 | -0.02(-0.24%) |
Aug 14, 2019 | 8.570 | 8.650 | 8.050 | 8.290 | 6,705,699 | -0.58(-6.54%) |
Aug 13, 2019 | 9.030 | 9.570 | 8.820 | 8.870 | 4,307,884 | -0.25(-2.74%) |
Aug 12, 2019 | 9.830 | 9.970 | 9.070 | 9.120 | 4,027,762 | -0.90(-8.98%) |
Aug 09, 2019 | 9.800 | 10.15 | 9.690 | 10.02 | 5,054,800 | +0.23(+2.35%) |
Aug 08, 2019 | 9.380 | 9.800 | 9.250 | 9.790 | 6,223,608 | +0.59(+6.41%) |
Aug 07, 2019 | 8.270 | 9.470 | 8.130 | 9.200 | 5,051,660 | +0.68(+7.98%) |
Aug 06, 2019 | 8.260 | 8.540 | 8.160 | 8.520 | 4,670,414 | +0.24(+2.90%) |
Aug 05, 2019 | 8.310 | 8.350 | 7.920 | 8.280 | 6,926,012 | -0.44(-5.05%) |
Aug 02, 2019 | 8.760 | 9.030 | 8.630 | 8.720 | 4,260,900 | +0.01(+0.11%) |
Aug 01, 2019 | 9.380 | 9.450 | 8.170 | 8.710 | 5,735,597 | -0.82(-8.60%) |
Jul 31, 2019 | 9.980 | 10.18 | 9.520 | 9.530 | 4,943,550 | -0.40(-4.03%) |
Jul 30, 2019 | 9.390 | 10.09 | 9.250 | 9.930 | 4,692,133 | +0.52(+5.53%) |
Jul 29, 2019 | 9.700 | 9.790 | 9.270 | 9.410 | 4,369,504 | -0.29(-2.99%) |
Jul 26, 2019 | 9.890 | 10.01 | 9.620 | 9.700 | 5,174,000 | -0.18(-1.82%) |
Jul 25, 2019 | 10.49 | 10.53 | 9.760 | 9.880 | 4,898,377 | -0.52(-5.00%) |
Jul 24, 2019 | 10.74 | 11.01 | 10.22 | 10.40 | 7,277,511 | -0.30(-2.80%) |
Jul 23, 2019 | 10.13 | 10.73 | 10.12 | 10.70 | 6,157,278 | +0.57(+5.63%) |
Jul 22, 2019 | 9.480 | 10.21 | 9.480 | 10.13 | 7,074,704 | +0.68(+7.20%) |
Jul 19, 2019 | 9.580 | 9.760 | 9.330 | 9.450 | 7,256,700 | -0.13(-1.36%) |
Jul 18, 2019 | 10.36 | 10.47 | 9.380 | 9.580 | 13,483,914 | -0.80(-7.71%) |
Jul 17, 2019 | 11.19 | 11.21 | 10.25 | 10.38 | 16,569,605 | -0.81(-7.24%) |
Jul 16, 2019 | 10.70 | 11.63 | 10.70 | 11.19 | 29,121,480 | +0.49(+4.58%) |
Jul 15, 2019 | 11.60 | 11.70 | 10.49 | 10.70 | 29,113,168 | +0.20(+1.90%) |
Jul 12, 2019 | 10.30 | 10.63 | 10.22 | 10.50 | 2,321,500 | +0.19(+1.84%) |
Jul 11, 2019 | 10.33 | 10.51 | 10.17 | 10.31 | 2,349,980 | -0.04(-0.39%) |
Jul 10, 2019 | 9.990 | 10.40 | 9.850 | 10.35 | 3,571,915 | +0.61(+6.26%) |
Jul 09, 2019 | 9.550 | 9.810 | 9.350 | 9.740 | 3,078,030 | +0.11(+1.14%) |
Jul 08, 2019 | 9.700 | 9.990 | 9.560 | 9.630 | 2,717,351 | -0.18(-1.83%) |
Jul 05, 2019 | 9.620 | 9.900 | 9.585 | 9.810 | 2,656,900 | +0.10(+1.03%) |
Jul 03, 2019 | 9.820 | 9.880 | 9.630 | 9.710 | 1,959,000 | +0.00(+0.00%) |
Jul 02, 2019 | 10.30 | 10.31 | 9.570 | 9.710 | 3,802,202 | -0.59(-5.73%) |
Jul 01, 2019 | 10.49 | 10.67 | 10.13 | 10.30 | 2,719,417 | +0.28(+2.79%) |
Jun 28, 2019 | 10.03 | 10.22 | 9.900 | 10.02 | 5,727,300 | +0.05(+0.50%) |
Jun 27, 2019 | 9.860 | 10.10 | 9.750 | 9.970 | 3,174,081 | +0.11(+1.12%) |
Jun 26, 2019 | 9.890 | 10.29 | 9.790 | 9.860 | 3,959,702 | +0.25(+2.60%) |
Jun 25, 2019 | 9.610 | 9.710 | 9.300 | 9.610 | 3,135,311 | -0.07(-0.72%) |
Jun 24, 2019 | 9.920 | 10.02 | 9.600 | 9.680 | 3,621,360 | -0.21(-2.12%) |
Jun 21, 2019 | 10.16 | 10.44 | 9.810 | 9.890 | 3,532,400 | -0.18(-1.79%) |
Jun 20, 2019 | 9.760 | 10.40 | 9.690 | 10.07 | 6,186,690 | +0.76(+8.16%) |
Jun 19, 2019 | 9.730 | 9.840 | 9.220 | 9.310 | 3,937,555 | -0.39(-4.02%) |
Jun 18, 2019 | 9.300 | 9.850 | 9.300 | 9.700 | 3,506,879 | +0.46(+4.98%) |
Jun 17, 2019 | 9.060 | 9.320 | 8.640 | 9.240 | 3,523,634 | +0.12(+1.32%) |
Jun 14, 2019 | 9.560 | 9.650 | 9.070 | 9.120 | 3,175,000 | -0.43(-4.50%) |
Jun 13, 2019 | 9.630 | 9.730 | 9.250 | 9.550 | 3,597,876 | +0.28(+3.02%) |
Jun 12, 2019 | 9.930 | 10.04 | 9.230 | 9.270 | 5,047,849 | -0.81(-8.04%) |
Jun 11, 2019 | 10.36 | 10.53 | 10.04 | 10.08 | 2,568,050 | -0.03(-0.30%) |
Jun 10, 2019 | 10.48 | 10.81 | 10.10 | 10.11 | 3,226,765 | -0.35(-3.35%) |
Jun 07, 2019 | 10.16 | 10.61 | 9.910 | 10.46 | 4,396,600 | +0.26(+2.55%) |
Jun 06, 2019 | 10.00 | 10.27 | 9.880 | 10.20 | 2,321,774 | +0.24(+2.41%) |
Jun 05, 2019 | 10.69 | 10.69 | 9.630 | 9.960 | 4,090,764 | -0.79(-7.35%) |
Jun 04, 2019 | 10.43 | 10.77 | 10.23 | 10.75 | 3,367,057 | +0.46(+4.47%) |
Jun 03, 2019 | 10.29 | 10.49 | 10.12 | 10.29 | 2,850,403 | +0.11(+1.08%) |
May 31, 2019 | 10.03 | 10.22 | 9.810 | 10.18 | 4,522,100 | -0.20(-1.93%) |
May 30, 2019 | 10.90 | 11.01 | 10.34 | 10.38 | 2,570,972 | -0.51(-4.68%) |
May 29, 2019 | 10.42 | 10.90 | 10.26 | 10.89 | 3,265,381 | +0.21(+1.97%) |
May 28, 2019 | 10.95 | 11.04 | 10.47 | 10.68 | 2,420,753 | -0.17(-1.57%) |
May 24, 2019 | 11.43 | 11.48 | 10.58 | 10.85 | 3,509,100 | -0.30(-2.69%) |
May 23, 2019 | 11.75 | 11.85 | 11.07 | 11.15 | 4,563,673 | -1.16(-9.42%) |
May 22, 2019 | 12.85 | 12.99 | 12.28 | 12.31 | 3,134,673 | -0.75(-5.74%) |
May 21, 2019 | 12.53 | 13.09 | 12.47 | 13.06 | 2,885,036 | +0.61(+4.90%) |
May 20, 2019 | 12.85 | 13.11 | 12.39 | 12.45 | 3,182,686 | -0.47(-3.64%) |
May 17, 2019 | 12.79 | 13.29 | 12.69 | 12.92 | 4,031,300 | -0.07(-0.54%) |
May 16, 2019 | 12.70 | 13.22 | 12.70 | 12.99 | 3,537,145 | +0.44(+3.51%) |
May 15, 2019 | 12.09 | 12.70 | 12.01 | 12.55 | 3,367,849 | +0.31(+2.53%) |
May 14, 2019 | 12.00 | 12.52 | 11.81 | 12.24 | 3,412,785 | +0.33(+2.77%) |
May 13, 2019 | 12.28 | 12.78 | 11.90 | 11.91 | 4,386,569 | -0.51(-4.11%) |
May 10, 2019 | 12.20 | 12.45 | 12.00 | 12.42 | 3,138,300 | +0.10(+0.81%) |
May 09, 2019 | 11.85 | 12.44 | 11.59 | 12.32 | 4,801,728 | +0.24(+1.99%) |
May 08, 2019 | 11.26 | 12.33 | 11.26 | 12.08 | 7,342,105 | +0.95(+8.54%) |
May 07, 2019 | 11.65 | 11.80 | 10.94 | 11.13 | 5,498,728 | -0.73(-6.16%) |
May 06, 2019 | 11.20 | 12.23 | 11.15 | 11.86 | 4,715,159 | +0.36(+3.13%) |
May 03, 2019 | 11.28 | 11.57 | 11.07 | 11.50 | 2,912,000 | +0.35(+3.14%) |
May 02, 2019 | 11.81 | 11.87 | 11.11 | 11.15 | 3,995,008 | -0.90(-7.47%) |
May 01, 2019 | 12.80 | 12.88 | 12.05 | 12.05 | 4,151,599 | -0.77(-6.01%) |
Apr 30, 2019 | 12.84 | 12.99 | 12.39 | 12.82 | 3,335,692 | +0.11(+0.87%) |
Apr 29, 2019 | 12.88 | 13.05 | 12.55 | 12.71 | 2,463,909 | -0.10(-0.78%) |
Apr 26, 2019 | 13.01 | 13.07 | 12.31 | 12.81 | 4,450,800 | -0.39(-2.95%) |
Apr 25, 2019 | 13.36 | 13.80 | 13.15 | 13.20 | 3,114,074 | -0.16(-1.20%) |
Apr 24, 2019 | 13.65 | 13.89 | 13.15 | 13.36 | 3,359,111 | -0.30(-2.20%) |
Apr 23, 2019 | 13.71 | 13.95 | 13.30 | 13.66 | 3,984,081 | -0.19(-1.37%) |
Apr 22, 2019 | 12.14 | 13.91 | 12.14 | 13.85 | 8,909,173 | +1.93(+16.19%) |
Apr 18, 2019 | 12.30 | 12.41 | 11.75 | 11.92 | 3,875,600 | -0.33(-2.69%) |
Apr 17, 2019 | 12.50 | 12.66 | 12.18 | 12.25 | 2,188,888 | -0.20(-1.61%) |
Apr 16, 2019 | 12.64 | 12.72 | 12.16 | 12.45 | 2,908,465 | -0.15(-1.19%) |
Apr 15, 2019 | 12.91 | 13.12 | 12.55 | 12.60 | 2,839,901 | -0.32(-2.48%) |
Apr 12, 2019 | 13.19 | 13.30 | 12.66 | 12.92 | 4,174,600 | +0.35(+2.78%) |
Apr 11, 2019 | 13.02 | 13.31 | 12.50 | 12.57 | 3,312,239 | -0.62(-4.70%) |
Apr 10, 2019 | 13.22 | 13.40 | 12.81 | 13.19 | 2,983,680 | +0.10(+0.76%) |
Apr 09, 2019 | 13.41 | 13.60 | 13.05 | 13.09 | 2,203,856 | -0.36(-2.68%) |
Apr 08, 2019 | 13.09 | 13.51 | 13.04 | 13.45 | 2,970,618 | +0.47(+3.62%) |
Apr 05, 2019 | 12.45 | 12.98 | 12.43 | 12.98 | 3,429,400 | +0.58(+4.68%) |
Apr 04, 2019 | 11.93 | 12.49 | 11.87 | 12.40 | 2,344,849 | +0.49(+4.11%) |
Apr 03, 2019 | 12.43 | 12.56 | 11.85 | 11.91 | 3,621,971 | -0.43(-3.48%) |
Apr 02, 2019 | 12.87 | 13.01 | 12.22 | 12.34 | 3,249,616 | -0.51(-3.97%) |
Apr 01, 2019 | 12.70 | 12.98 | 12.51 | 12.85 | 2,527,541 | +0.38(+3.05%) |
Mar 29, 2019 | 12.83 | 13.00 | 12.25 | 12.47 | 3,125,500 | -0.11(-0.87%) |
Mar 28, 2019 | 12.24 | 12.64 | 12.01 | 12.58 | 2,287,527 | +0.26(+2.11%) |
Mar 27, 2019 | 12.00 | 12.38 | 11.87 | 12.32 | 2,039,958 | +0.28(+2.33%) |
Mar 26, 2019 | 12.23 | 12.50 | 11.86 | 12.04 | 3,123,460 | +0.21(+1.78%) |
Mar 25, 2019 | 12.14 | 12.15 | 11.65 | 11.83 | 3,160,547 | -0.36(-2.95%) |
Mar 22, 2019 | 13.01 | 13.02 | 12.04 | 12.19 | 5,555,800 | -1.02(-7.72%) |
Mar 21, 2019 | 12.62 | 13.29 | 12.51 | 13.21 | 3,960,388 | +0.53(+4.18%) |
Mar 20, 2019 | 11.94 | 12.89 | 11.93 | 12.68 | 3,152,068 | +0.76(+6.38%) |
Mar 19, 2019 | 12.53 | 12.73 | 11.77 | 11.92 | 3,555,132 | -0.45(-3.64%) |
Mar 18, 2019 | 11.79 | 12.53 | 11.72 | 12.37 | 5,439,104 | +0.75(+6.45%) |
Mar 15, 2019 | 11.38 | 11.62 | 11.25 | 11.62 | 4,348,000 | +0.23(+2.02%) |
Mar 14, 2019 | 11.42 | 11.67 | 11.34 | 11.39 | 2,564,184 | +0.08(+0.71%) |
Mar 13, 2019 | 10.90 | 11.47 | 10.90 | 11.31 | 2,830,028 | +0.55(+5.11%) |
Mar 12, 2019 | 10.51 | 11.01 | 10.50 | 10.76 | 4,151,309 | +0.36(+3.46%) |
Mar 11, 2019 | 10.27 | 10.53 | 10.17 | 10.40 | 3,795,868 | +0.22(+2.16%) |
Mar 08, 2019 | 10.28 | 10.37 | 9.910 | 10.18 | 4,178,700 | -0.48(-4.50%) |
Mar 07, 2019 | 10.67 | 10.83 | 10.37 | 10.66 | 2,990,665 | -0.01(-0.09%) |
Mar 06, 2019 | 11.00 | 11.08 | 10.48 | 10.67 | 4,525,370 | -0.49(-4.39%) |
Mar 05, 2019 | 11.39 | 11.60 | 11.06 | 11.16 | 2,115,160 | -0.21(-1.85%) |
Mar 04, 2019 | 11.23 | 11.60 | 11.10 | 11.37 | 2,840,540 | +0.23(+2.06%) |
Mar 01, 2019 | 11.10 | 11.34 | 10.98 | 11.14 | 4,207,000 | +0.16(+1.46%) |
Feb 28, 2019 | 11.34 | 11.41 | 10.91 | 10.98 | 4,713,215 | -0.32(-2.83%) |
Feb 27, 2019 | 12.06 | 12.08 | 11.24 | 11.30 | 6,397,082 | -0.65(-5.44%) |
Feb 26, 2019 | 11.65 | 12.48 | 11.04 | 11.95 | 5,825,591 | +0.33(+2.84%) |
Feb 25, 2019 | 11.79 | 11.90 | 11.54 | 11.62 | 3,140,991 | -0.16(-1.36%) |
Feb 22, 2019 | 12.09 | 12.33 | 11.72 | 11.78 | 2,496,900 | -0.10(-0.84%) |
Feb 21, 2019 | 12.54 | 12.68 | 11.81 | 11.88 | 2,418,448 | -0.72(-5.71%) |
Feb 20, 2019 | 12.58 | 12.72 | 12.46 | 12.60 | 1,755,032 | +0.03(+0.24%) |
Feb 19, 2019 | 12.55 | 12.80 | 12.44 | 12.57 | 2,290,152 | -0.11(-0.87%) |
Feb 15, 2019 | 12.33 | 12.69 | 12.32 | 12.68 | 2,458,600 | +0.50(+4.11%) |
Feb 14, 2019 | 11.80 | 12.32 | 11.75 | 12.18 | 2,316,502 | +0.26(+2.18%) |
Feb 13, 2019 | 11.71 | 12.15 | 11.71 | 11.92 | 2,141,629 | +0.30(+2.58%) |
Feb 12, 2019 | 11.59 | 11.99 | 11.55 | 11.62 | 2,725,016 | +0.35(+3.11%) |
Feb 11, 2019 | 10.91 | 11.36 | 10.78 | 11.27 | 2,630,218 | +0.25(+2.27%) |
Feb 08, 2019 | 11.60 | 11.72 | 10.68 | 11.02 | 4,836,700 | -0.63(-5.41%) |
Feb 07, 2019 | 12.41 | 12.42 | 11.50 | 11.65 | 4,948,608 | -0.87(-6.95%) |
Feb 06, 2019 | 12.63 | 12.79 | 12.45 | 12.52 | 2,390,041 | -0.17(-1.34%) |
Feb 05, 2019 | 12.92 | 13.10 | 12.54 | 12.69 | 3,401,047 | -0.34(-2.61%) |
Feb 04, 2019 | 12.66 | 13.05 | 12.56 | 13.03 | 2,155,903 | +0.19(+1.48%) |
Feb 01, 2019 | 12.40 | 12.99 | 12.35 | 12.84 | 2,952,800 | +0.56(+4.56%) |
Jan 31, 2019 | 12.46 | 12.52 | 12.16 | 12.28 | 2,993,195 | -0.16(-1.29%) |
Jan 30, 2019 | 11.50 | 12.56 | 11.46 | 12.44 | 4,030,799 | +1.03(+9.03%) |
Jan 29, 2019 | 11.23 | 11.48 | 11.09 | 11.41 | 3,395,360 | +0.25(+2.24%) |
Jan 28, 2019 | 11.05 | 11.33 | 10.94 | 11.16 | 3,241,241 | -0.18(-1.59%) |
Jan 25, 2019 | 11.56 | 11.70 | 11.23 | 11.34 | 7,022,500 | -0.11(-0.96%) |
Jan 24, 2019 | 11.32 | 11.57 | 11.10 | 11.45 | 3,069,291 | +0.10(+0.88%) |
Jan 23, 2019 | 12.14 | 12.24 | 11.30 | 11.35 | 2,620,680 | -0.70(-5.81%) |
Jan 22, 2019 | 12.29 | 12.40 | 11.85 | 12.05 | 3,595,902 | -0.48(-3.83%) |
Jan 18, 2019 | 12.01 | 12.55 | 12.00 | 12.53 | 3,290,100 | +0.66(+5.56%) |
Jan 17, 2019 | 12.02 | 12.11 | 11.74 | 11.87 | 3,998,105 | -0.25(-2.06%) |
Jan 16, 2019 | 12.54 | 12.68 | 12.07 | 12.12 | 3,074,774 | -0.42(-3.35%) |
Jan 15, 2019 | 12.48 | 12.83 | 12.33 | 12.54 | 2,413,850 | +0.20(+1.62%) |
Jan 14, 2019 | 12.03 | 12.57 | 12.00 | 12.34 | 2,499,533 | +0.10(+0.82%) |
Jan 11, 2019 | 12.42 | 12.56 | 12.09 | 12.24 | 3,003,900 | -0.40(-3.16%) |
Jan 10, 2019 | 12.73 | 12.79 | 12.40 | 12.64 | 2,763,236 | -0.29(-2.24%) |
Jan 09, 2019 | 12.81 | 13.11 | 12.61 | 12.93 | 3,057,667 | +0.44(+3.52%) |
Jan 08, 2019 | 12.86 | 13.09 | 12.46 | 12.49 | 2,663,027 | -0.05(-0.40%) |
Jan 07, 2019 | 12.19 | 12.78 | 11.91 | 12.54 | 2,937,106 | +0.36(+2.96%) |
Jan 04, 2019 | 11.76 | 12.32 | 11.62 | 12.18 | 3,526,300 | +0.73(+6.38%) |
Jan 03, 2019 | 11.49 | 11.57 | 10.86 | 11.45 | 2,804,883 | -0.06(-0.52%) |
Jan 02, 2019 | 10.91 | 11.66 | 10.78 | 11.51 | 2,826,459 | +0.22(+1.95%) |
Dec 31, 2018 | 11.46 | 11.63 | 11.15 | 11.29 | 1,793,800 | +0.02(+0.18%) |
Dec 28, 2018 | 11.46 | 11.71 | 11.11 | 11.27 | 1,977,100 | -0.09(-0.79%) |
Dec 27, 2018 | 10.98 | 11.38 | 10.73 | 11.36 | 2,406,706 | +0.13(+1.16%) |
Dec 26, 2018 | 10.03 | 11.25 | 9.670 | 11.23 | 3,394,427 | +1.35(+13.66%) |
Dec 24, 2018 | 10.00 | 10.28 | 9.820 | 9.880 | 1,479,200 | -0.29(-2.85%) |
Dec 21, 2018 | 10.64 | 10.69 | 10.01 | 10.17 | 6,747,600 | -0.40(-3.78%) |
Dec 20, 2018 | 11.24 | 11.40 | 10.54 | 10.57 | 3,537,234 | -0.97(-8.41%) |
Dec 19, 2018 | 12.31 | 12.62 | 11.40 | 11.54 | 4,282,503 | -0.47(-3.91%) |
Dec 18, 2018 | 12.34 | 12.51 | 11.90 | 12.01 | 4,610,243 | -0.32(-2.60%) |
Dec 17, 2018 | 12.54 | 12.72 | 12.22 | 12.33 | 3,773,765 | -0.19(-1.48%) |
Dec 14, 2018 | 13.66 | 13.74 | 12.34 | 12.52 | 3,725,600 | -1.47(-10.54%) |
Dec 13, 2018 | 14.20 | 14.28 | 13.80 | 13.99 | 2,816,057 | -0.25(-1.76%) |
Dec 12, 2018 | 14.78 | 14.80 | 14.11 | 14.24 | 3,188,469 | -0.17(-1.18%) |
Dec 11, 2018 | 14.99 | 15.10 | 14.12 | 14.41 | 2,847,593 | -0.21(-1.44%) |
Dec 10, 2018 | 15.50 | 15.75 | 14.33 | 14.62 | 3,012,525 | -1.28(-8.05%) |
Dec 07, 2018 | 16.64 | 17.14 | 15.67 | 15.90 | 3,427,500 | -0.46(-2.81%) |
Dec 06, 2018 | 16.95 | 17.00 | 15.74 | 16.36 | 2,758,798 | -1.12(-6.41%) |
Dec 04, 2018 | 17.76 | 17.99 | 17.42 | 17.48 | 3,213,700 | -0.27(-1.52%) |
Dec 03, 2018 | 18.02 | 18.20 | 17.46 | 17.75 | 2,982,852 | +0.64(+3.74%) |
Nov 30, 2018 | 17.27 | 17.45 | 16.72 | 17.11 | 2,391,700 | -0.59(-3.33%) |
Nov 29, 2018 | 17.40 | 17.85 | 17.24 | 17.70 | 1,472,877 | +0.50(+2.91%) |
Nov 28, 2018 | 17.04 | 17.40 | 16.56 | 17.20 | 1,531,714 | +0.15(+0.88%) |
Nov 27, 2018 | 17.11 | 17.40 | 16.65 | 17.05 | 1,476,871 | -0.23(-1.33%) |
Nov 26, 2018 | 16.86 | 17.75 | 16.86 | 17.28 | 2,071,460 | +0.69(+4.16%) |
Nov 23, 2018 | 16.67 | 17.04 | 16.56 | 16.59 | 935,500 | -0.90(-5.15%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.85(+5.11%) | |
Nov 20, 2018 | 17.28 | 17.31 | 16.51 | 16.64 | 2,097,355 | -1.17(-6.57%) |
Nov 19, 2018 | 17.51 | 18.00 | 17.10 | 17.81 | 1,677,185 | -0.07(-0.39%) |
Nov 16, 2018 | 18.20 | 18.63 | 17.56 | 17.88 | 1,640,100 | -0.16(-0.89%) |
Nov 15, 2018 | 17.16 | 18.09 | 17.11 | 18.04 | 1,984,874 | +0.76(+4.40%) |
Nov 14, 2018 | 17.48 | 17.86 | 16.98 | 17.28 | 2,724,208 | +0.34(+2.01%) |
Nov 13, 2018 | 18.57 | 18.60 | 16.91 | 16.94 | 3,414,075 | -1.63(-8.78%) |
Nov 12, 2018 | 19.46 | 19.58 | 18.54 | 18.57 | 1,940,915 | -0.46(-2.42%) |
Nov 09, 2018 | 18.90 | 19.14 | 18.36 | 19.03 | 4,525,800 | -0.26(-1.35%) |
Nov 08, 2018 | 20.26 | 20.41 | 19.24 | 19.29 | 2,596,920 | -1.11(-5.44%) |
Nov 07, 2018 | 19.55 | 20.51 | 19.15 | 20.40 | 3,988,783 | +1.41(+7.42%) |
Nov 06, 2018 | 19.04 | 19.75 | 17.56 | 18.99 | 5,537,598 | +0.67(+3.66%) |
Nov 05, 2018 | 18.16 | 18.70 | 17.94 | 18.32 | 3,133,995 | +0.61(+3.44%) |
Nov 02, 2018 | 18.63 | 18.92 | 17.63 | 17.71 | 2,889,900 | -0.91(-4.89%) |
Nov 01, 2018 | 18.29 | 18.83 | 17.98 | 18.62 | 1,624,422 | +0.41(+2.25%) |
Oct 31, 2018 | 18.05 | 18.94 | 17.98 | 18.21 | 2,476,233 | +0.47(+2.65%) |
Oct 30, 2018 | 16.93 | 17.76 | 16.81 | 17.74 | 2,539,465 | +0.49(+2.84%) |
Oct 29, 2018 | 18.26 | 18.41 | 16.84 | 17.25 | 1,895,374 | -0.97(-5.32%) |
Oct 26, 2018 | 18.12 | 18.35 | 17.32 | 18.22 | 2,502,200 | -0.31(-1.67%) |
Oct 25, 2018 | 18.38 | 18.72 | 17.91 | 18.53 | 3,197,372 | +0.43(+2.38%) |
Oct 24, 2018 | 20.34 | 20.81 | 18.07 | 18.10 | 2,481,926 | -1.87(-9.36%) |
Oct 23, 2018 | 20.73 | 20.74 | 19.86 | 19.97 | 2,161,042 | -1.37(-6.42%) |
Oct 22, 2018 | 21.33 | 21.51 | 20.96 | 21.34 | 1,488,485 | -0.06(-0.28%) |
Oct 19, 2018 | 21.79 | 22.16 | 21.27 | 21.40 | 1,547,600 | -0.13(-0.60%) |
Oct 18, 2018 | 21.32 | 21.68 | 20.69 | 21.53 | 1,409,934 | -0.17(-0.78%) |
Oct 17, 2018 | 22.47 | 22.75 | 21.39 | 21.70 | 1,567,840 | -0.86(-3.81%) |
Oct 16, 2018 | 22.52 | 22.96 | 22.10 | 22.56 | 1,744,163 | +0.13(+0.58%) |
Oct 15, 2018 | 22.88 | 23.01 | 21.96 | 22.43 | 2,103,401 | +0.35(+1.59%) |
Oct 12, 2018 | 22.43 | 22.49 | 21.55 | 22.08 | 1,404,600 | +0.34(+1.56%) |
Oct 11, 2018 | 22.53 | 22.92 | 21.67 | 21.74 | 2,261,674 | -1.06(-4.65%) |
Oct 10, 2018 | 23.84 | 23.90 | 22.54 | 22.80 | 2,208,195 | -1.15(-4.80%) |
Oct 09, 2018 | 23.81 | 24.43 | 23.55 | 23.95 | 1,927,481 | +0.30(+1.27%) |
Oct 08, 2018 | 23.48 | 24.25 | 23.31 | 23.65 | 1,185,531 | -0.14(-0.59%) |
Oct 05, 2018 | 24.50 | 24.64 | 23.18 | 23.79 | 2,409,100 | -0.81(-3.29%) |
Oct 04, 2018 | 25.02 | 25.56 | 24.58 | 24.60 | 2,261,866 | -0.59(-2.34%) |
Oct 03, 2018 | 24.31 | 25.27 | 24.24 | 25.19 | 1,735,461 | +0.68(+2.77%) |
Oct 02, 2018 | 24.44 | 24.79 | 23.97 | 24.51 | 1,786,210 | -0.04(-0.16%) |
Oct 01, 2018 | 25.47 | 25.47 | 24.35 | 24.55 | 2,429,224 | -0.65(-2.58%) |
Sep 28, 2018 | 25.26 | 25.56 | 24.89 | 25.20 | 3,102,400 | -0.11(-0.43%) |
Sep 27, 2018 | 25.96 | 26.02 | 25.30 | 25.31 | 1,627,045 | -0.20(-0.78%) |
Sep 26, 2018 | 25.73 | 26.13 | 25.45 | 25.51 | 914,452 | -0.49(-1.88%) |
Sep 25, 2018 | 26.52 | 26.67 | 25.83 | 26.00 | 1,137,088 | -0.28(-1.07%) |
Sep 24, 2018 | 25.79 | 26.55 | 25.79 | 26.28 | 1,556,879 | +0.66(+2.58%) |
Sep 21, 2018 | 25.44 | 25.79 | 25.11 | 25.62 | 2,560,000 | +0.40(+1.59%) |
Sep 20, 2018 | 25.51 | 25.79 | 25.10 | 25.22 | 1,384,970 | -0.01(-0.04%) |
Sep 19, 2018 | 24.23 | 25.44 | 24.23 | 25.23 | 1,836,342 | +0.84(+3.44%) |
Sep 18, 2018 | 23.99 | 24.51 | 23.81 | 24.39 | 1,231,160 | +0.81(+3.44%) |
Sep 17, 2018 | 23.73 | 24.09 | 23.52 | 23.58 | 1,607,429 | -0.03(-0.13%) |
Sep 14, 2018 | 23.62 | 24.18 | 23.36 | 23.61 | 2,426,600 | -0.09(-0.38%) |
Sep 13, 2018 | 23.95 | 23.96 | 23.33 | 23.70 | 1,978,397 | -0.50(-2.07%) |
Sep 12, 2018 | 24.32 | 24.70 | 23.71 | 24.20 | 2,865,997 | +0.00(+0.00%) |
Sep 11, 2018 | 23.08 | 24.29 | 22.94 | 24.20 | 1,442,070 | +0.99(+4.27%) |
Sep 10, 2018 | 23.10 | 23.70 | 22.99 | 23.21 | 1,740,137 | +0.27(+1.18%) |
Sep 07, 2018 | 22.65 | 23.06 | 22.27 | 22.94 | 1,701,500 | +0.10(+0.44%) |
Sep 06, 2018 | 23.67 | 23.83 | 22.78 | 22.84 | 2,249,602 | -0.76(-3.22%) |
Sep 05, 2018 | 23.98 | 24.04 | 23.48 | 23.60 | 1,466,763 | -0.63(-2.60%) |