Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.800 | 5.820 | 5.570 | 5.670 | 2,527,100 | -0.06(-1.05%) |
Aug 29, 2019 | 5.520 | 5.860 | 5.470 | 5.730 | 3,042,860 | +0.31(+5.72%) |
Aug 28, 2019 | 5.050 | 5.590 | 5.040 | 5.420 | 2,283,565 | +0.39(+7.75%) |
Aug 27, 2019 | 5.620 | 5.640 | 4.970 | 5.030 | 3,232,539 | -0.53(-9.53%) |
Aug 26, 2019 | 5.280 | 5.570 | 5.220 | 5.560 | 2,567,014 | +0.31(+5.90%) |
Aug 23, 2019 | 5.500 | 5.530 | 5.200 | 5.250 | 2,246,500 | -0.35(-6.25%) |
Aug 22, 2019 | 5.530 | 5.750 | 5.500 | 5.600 | 2,076,511 | +0.16(+2.94%) |
Aug 21, 2019 | 5.440 | 5.580 | 5.350 | 5.440 | 1,956,405 | +0.12(+2.26%) |
Aug 20, 2019 | 5.230 | 5.405 | 5.110 | 5.320 | 3,237,437 | -0.10(-1.85%) |
Aug 19, 2019 | 5.260 | 5.560 | 5.240 | 5.420 | 2,249,171 | +0.24(+4.63%) |
Aug 16, 2019 | 5.290 | 5.480 | 5.160 | 5.180 | 2,223,400 | -0.05(-0.96%) |
Aug 15, 2019 | 5.480 | 5.480 | 4.960 | 5.230 | 3,505,661 | -0.22(-4.04%) |
Aug 14, 2019 | 5.600 | 5.660 | 5.300 | 5.450 | 3,062,338 | -0.32(-5.55%) |
Aug 13, 2019 | 6.010 | 6.660 | 5.680 | 5.770 | 3,809,961 | -0.26(-4.31%) |
Aug 12, 2019 | 5.940 | 6.130 | 5.920 | 6.030 | 1,953,604 | +0.08(+1.34%) |
Aug 09, 2019 | 6.380 | 6.390 | 5.950 | 5.950 | 1,964,100 | -0.43(-6.74%) |
Aug 08, 2019 | 6.290 | 6.450 | 6.110 | 6.380 | 2,503,633 | +0.12(+1.92%) |
Aug 07, 2019 | 6.600 | 6.710 | 6.180 | 6.260 | 2,355,659 | -0.45(-6.71%) |
Aug 06, 2019 | 6.800 | 6.990 | 6.340 | 6.710 | 2,786,303 | -0.07(-1.03%) |
Aug 05, 2019 | 6.570 | 6.800 | 6.400 | 6.780 | 2,486,532 | +0.02(+0.30%) |
Aug 02, 2019 | 6.520 | 6.805 | 6.434 | 6.760 | 1,877,100 | +0.23(+3.52%) |
Aug 01, 2019 | 6.840 | 7.090 | 6.390 | 6.530 | 3,200,583 | -0.34(-4.95%) |
Jul 31, 2019 | 6.930 | 7.130 | 6.760 | 6.870 | 3,105,759 | -0.08(-1.15%) |
Jul 30, 2019 | 7.200 | 7.200 | 6.840 | 6.950 | 2,485,814 | -0.27(-3.74%) |
Jul 29, 2019 | 7.190 | 7.300 | 7.045 | 7.220 | 1,063,076 | +0.02(+0.28%) |
Jul 26, 2019 | 7.370 | 7.370 | 7.030 | 7.200 | 1,216,600 | -0.18(-2.44%) |
Jul 25, 2019 | 7.630 | 7.790 | 7.290 | 7.380 | 1,388,481 | -0.30(-3.91%) |
Jul 24, 2019 | 7.250 | 7.750 | 7.250 | 7.680 | 2,295,805 | +0.39(+5.35%) |
Jul 23, 2019 | 7.460 | 7.640 | 7.275 | 7.290 | 2,111,718 | -0.13(-1.75%) |
Jul 22, 2019 | 7.870 | 7.880 | 7.330 | 7.420 | 1,688,128 | -0.39(-4.99%) |
Jul 19, 2019 | 7.690 | 7.950 | 7.530 | 7.810 | 2,985,900 | -0.56(-6.69%) |
Jul 18, 2019 | 8.850 | 8.890 | 8.280 | 8.370 | 2,208,465 | -0.52(-5.85%) |
Jul 17, 2019 | 9.120 | 9.150 | 8.770 | 8.890 | 3,192,398 | -0.25(-2.74%) |
Jul 16, 2019 | 8.620 | 9.260 | 8.610 | 9.140 | 3,579,512 | +0.54(+6.28%) |
Jul 15, 2019 | 8.480 | 8.670 | 8.320 | 8.600 | 2,568,197 | +0.12(+1.42%) |
Jul 12, 2019 | 8.280 | 8.710 | 8.230 | 8.480 | 2,799,300 | +0.22(+2.66%) |
Jul 11, 2019 | 8.130 | 8.270 | 7.890 | 8.260 | 2,530,165 | +0.08(+0.98%) |
Jul 10, 2019 | 8.000 | 8.250 | 7.950 | 8.180 | 2,642,133 | +0.24(+3.02%) |
Jul 09, 2019 | 8.120 | 8.360 | 7.890 | 7.940 | 2,469,907 | -0.27(-3.29%) |
Jul 08, 2019 | 7.910 | 8.380 | 7.850 | 8.210 | 7,747,952 | +0.24(+3.01%) |
Jul 05, 2019 | 7.730 | 8.015 | 7.620 | 7.970 | 2,756,200 | +0.17(+2.18%) |
Jul 03, 2019 | 7.600 | 7.870 | 7.530 | 7.800 | 1,709,300 | +0.23(+3.04%) |
Jul 02, 2019 | 8.040 | 8.080 | 7.390 | 7.570 | 4,369,111 | -0.95(-11.15%) |
Jul 01, 2019 | 8.800 | 8.990 | 7.880 | 8.520 | 3,473,293 | -0.18(-2.07%) |
Jun 28, 2019 | 8.860 | 8.960 | 8.620 | 8.700 | 12,069,900 | -0.02(-0.23%) |
Jun 27, 2019 | 8.840 | 8.890 | 8.625 | 8.720 | 1,677,170 | -0.13(-1.47%) |
Jun 26, 2019 | 8.660 | 8.900 | 8.543 | 8.850 | 2,251,024 | +0.22(+2.55%) |
Jun 25, 2019 | 8.510 | 8.740 | 8.410 | 8.630 | 1,934,249 | +0.14(+1.65%) |
Jun 24, 2019 | 9.040 | 9.040 | 8.430 | 8.490 | 2,204,544 | -0.62(-6.81%) |
Jun 21, 2019 | 8.900 | 9.180 | 8.800 | 9.110 | 3,307,700 | +0.27(+3.05%) |
Jun 20, 2019 | 8.990 | 9.085 | 8.710 | 8.840 | 1,555,571 | -0.06(-0.67%) |
Jun 19, 2019 | 8.840 | 8.990 | 8.710 | 8.900 | 2,095,846 | +0.11(+1.25%) |
Jun 18, 2019 | 8.970 | 9.140 | 8.730 | 8.790 | 2,572,456 | -0.05(-0.57%) |
Jun 17, 2019 | 8.820 | 9.050 | 8.750 | 8.840 | 1,897,637 | -0.06(-0.67%) |
Jun 14, 2019 | 8.790 | 9.000 | 8.690 | 8.900 | 2,172,300 | +0.10(+1.14%) |
Jun 13, 2019 | 8.310 | 8.900 | 8.230 | 8.800 | 2,444,221 | +0.56(+6.80%) |
Jun 12, 2019 | 8.240 | 8.580 | 8.150 | 8.240 | 2,155,189 | -0.28(-3.29%) |
Jun 11, 2019 | 8.510 | 8.630 | 8.270 | 8.520 | 2,341,705 | +0.13(+1.55%) |
Jun 10, 2019 | 8.280 | 8.700 | 8.240 | 8.390 | 2,903,541 | +0.22(+2.69%) |
Jun 07, 2019 | 7.950 | 8.290 | 7.810 | 8.170 | 4,763,600 | -0.01(-0.12%) |
Jun 06, 2019 | 7.950 | 8.550 | 7.780 | 8.180 | 7,359,635 | -1.16(-12.42%) |
Jun 05, 2019 | 9.790 | 9.910 | 9.310 | 9.340 | 3,544,125 | -0.41(-4.21%) |
Jun 04, 2019 | 9.380 | 9.780 | 9.380 | 9.750 | 2,904,926 | +0.45(+4.84%) |
Jun 03, 2019 | 9.170 | 9.560 | 9.090 | 9.300 | 3,197,175 | +0.19(+2.09%) |
May 31, 2019 | 9.000 | 9.170 | 8.843 | 9.110 | 4,108,800 | -0.04(-0.44%) |
May 30, 2019 | 9.370 | 9.460 | 9.075 | 9.150 | 2,011,713 | -0.23(-2.45%) |
May 29, 2019 | 9.240 | 9.430 | 9.130 | 9.380 | 2,120,226 | +0.09(+0.97%) |
May 28, 2019 | 9.630 | 9.750 | 9.270 | 9.290 | 1,946,863 | -0.33(-3.43%) |
May 24, 2019 | 9.560 | 9.760 | 9.490 | 9.620 | 1,617,100 | +0.13(+1.37%) |
May 23, 2019 | 9.680 | 9.777 | 9.410 | 9.490 | 2,230,620 | -0.32(-3.26%) |
May 22, 2019 | 10.16 | 10.23 | 9.735 | 9.810 | 2,407,811 | -0.39(-3.82%) |
May 21, 2019 | 10.03 | 10.26 | 9.900 | 10.20 | 1,934,388 | +0.15(+1.49%) |
May 20, 2019 | 9.810 | 10.14 | 9.700 | 10.05 | 3,350,526 | -0.40(-3.83%) |
May 17, 2019 | 10.58 | 10.69 | 10.39 | 10.45 | 1,908,600 | -0.19(-1.79%) |
May 16, 2019 | 11.02 | 11.12 | 10.63 | 10.64 | 1,257,143 | -0.32(-2.92%) |
May 15, 2019 | 10.92 | 11.02 | 10.72 | 10.96 | 1,371,167 | -0.10(-0.90%) |
May 14, 2019 | 10.92 | 11.10 | 10.83 | 11.06 | 1,564,752 | +0.20(+1.84%) |
May 13, 2019 | 11.25 | 11.25 | 10.64 | 10.86 | 2,540,512 | -0.67(-5.81%) |
May 10, 2019 | 11.90 | 11.90 | 11.15 | 11.53 | 2,287,200 | -0.40(-3.35%) |
May 09, 2019 | 11.26 | 11.96 | 11.13 | 11.93 | 3,256,979 | +0.54(+4.74%) |
May 08, 2019 | 11.22 | 11.84 | 11.14 | 11.39 | 2,417,483 | +0.10(+0.89%) |
May 07, 2019 | 11.13 | 11.44 | 11.08 | 11.29 | 2,566,591 | +0.04(+0.36%) |
May 06, 2019 | 11.00 | 11.34 | 10.77 | 11.25 | 2,330,870 | -0.02(-0.18%) |
May 03, 2019 | 10.86 | 11.34 | 10.83 | 11.27 | 1,924,700 | +0.49(+4.55%) |
May 02, 2019 | 10.81 | 10.92 | 10.62 | 10.78 | 1,704,902 | -0.03(-0.28%) |
May 01, 2019 | 11.28 | 11.36 | 10.80 | 10.81 | 2,195,984 | -0.43(-3.83%) |
Apr 30, 2019 | 11.57 | 11.64 | 11.12 | 11.24 | 2,890,286 | -0.35(-3.02%) |
Apr 29, 2019 | 12.39 | 12.42 | 11.34 | 11.59 | 3,891,352 | -0.76(-6.15%) |
Apr 26, 2019 | 12.14 | 12.48 | 11.93 | 12.35 | 1,599,500 | +0.16(+1.31%) |
Apr 25, 2019 | 12.84 | 12.86 | 12.12 | 12.19 | 2,051,846 | -0.65(-5.06%) |
Apr 24, 2019 | 12.60 | 13.08 | 12.60 | 12.84 | 2,177,007 | +0.22(+1.74%) |
Apr 23, 2019 | 12.43 | 12.74 | 12.28 | 12.62 | 1,571,056 | +0.22(+1.77%) |
Apr 22, 2019 | 12.92 | 12.94 | 12.37 | 12.40 | 1,463,421 | -0.51(-3.95%) |
Apr 18, 2019 | 12.84 | 13.00 | 12.68 | 12.91 | 2,269,600 | +0.08(+0.62%) |
Apr 17, 2019 | 12.97 | 13.00 | 12.67 | 12.83 | 1,777,611 | -0.08(-0.62%) |
Apr 16, 2019 | 12.86 | 13.02 | 12.75 | 12.91 | 1,902,100 | +0.11(+0.86%) |
Apr 15, 2019 | 12.71 | 12.86 | 12.50 | 12.80 | 1,883,370 | +0.09(+0.71%) |
Apr 12, 2019 | 12.78 | 13.03 | 12.63 | 12.71 | 2,051,600 | +0.02(+0.16%) |
Apr 11, 2019 | 12.85 | 12.86 | 12.60 | 12.69 | 2,137,756 | -0.16(-1.25%) |
Apr 10, 2019 | 12.55 | 12.88 | 12.47 | 12.85 | 2,001,090 | +0.25(+1.98%) |
Apr 09, 2019 | 12.65 | 12.75 | 12.52 | 12.60 | 1,644,935 | -0.14(-1.10%) |
Apr 08, 2019 | 12.41 | 12.80 | 12.41 | 12.74 | 2,428,764 | +0.27(+2.17%) |
Apr 05, 2019 | 12.25 | 12.73 | 12.25 | 12.47 | 2,987,500 | +0.05(+0.40%) |
Apr 04, 2019 | 11.82 | 12.48 | 11.62 | 12.42 | 4,572,053 | +0.65(+5.52%) |
Apr 03, 2019 | 11.46 | 11.85 | 11.37 | 11.77 | 3,230,381 | +0.43(+3.79%) |
Apr 02, 2019 | 11.50 | 11.56 | 11.34 | 11.34 | 2,784,162 | -0.17(-1.48%) |
Apr 01, 2019 | 11.47 | 11.67 | 11.21 | 11.51 | 2,267,745 | +0.09(+0.79%) |
Mar 29, 2019 | 11.94 | 11.96 | 11.39 | 11.42 | 3,778,400 | -0.48(-4.03%) |
Mar 28, 2019 | 11.81 | 12.26 | 11.80 | 11.90 | 1,928,425 | -0.10(-0.83%) |
Mar 27, 2019 | 11.42 | 12.22 | 11.41 | 12.00 | 4,900,534 | +0.55(+4.80%) |
Mar 26, 2019 | 11.22 | 11.49 | 11.11 | 11.45 | 2,877,441 | +0.34(+3.06%) |
Mar 25, 2019 | 11.24 | 11.31 | 10.90 | 11.11 | 3,441,703 | -0.15(-1.33%) |
Mar 22, 2019 | 11.87 | 11.98 | 11.21 | 11.26 | 3,921,000 | -0.66(-5.54%) |
Mar 21, 2019 | 11.99 | 12.12 | 11.65 | 11.92 | 3,979,610 | -0.07(-0.58%) |
Mar 20, 2019 | 12.66 | 13.14 | 11.95 | 11.99 | 5,731,946 | -0.80(-6.25%) |
Mar 19, 2019 | 12.50 | 13.70 | 12.23 | 12.79 | 13,357,286 | +1.00(+8.48%) |
Mar 18, 2019 | 11.76 | 11.86 | 11.63 | 11.79 | 3,620,423 | +0.11(+0.94%) |
Mar 15, 2019 | 12.20 | 12.20 | 11.44 | 11.68 | 4,232,000 | -0.43(-3.55%) |
Mar 14, 2019 | 12.85 | 12.85 | 12.07 | 12.11 | 2,810,871 | -0.75(-5.83%) |
Mar 13, 2019 | 12.57 | 12.98 | 12.57 | 12.86 | 1,765,856 | +0.29(+2.31%) |
Mar 12, 2019 | 12.62 | 12.70 | 12.35 | 12.57 | 1,336,029 | -0.04(-0.32%) |
Mar 11, 2019 | 12.64 | 12.76 | 12.56 | 12.61 | 1,720,986 | -0.02(-0.16%) |
Mar 08, 2019 | 12.90 | 13.01 | 12.56 | 12.63 | 1,387,400 | -0.40(-3.07%) |
Mar 07, 2019 | 13.10 | 13.23 | 12.96 | 13.03 | 967,839 | -0.10(-0.76%) |
Mar 06, 2019 | 13.53 | 13.55 | 13.03 | 13.13 | 1,071,406 | -0.36(-2.67%) |
Mar 05, 2019 | 13.52 | 13.64 | 13.27 | 13.49 | 1,415,113 | +0.03(+0.22%) |
Mar 04, 2019 | 13.43 | 13.48 | 13.13 | 13.46 | 1,924,509 | +0.15(+1.13%) |
Mar 01, 2019 | 13.43 | 14.18 | 13.04 | 13.31 | 3,979,100 | -0.83(-5.87%) |
Feb 28, 2019 | 14.27 | 14.45 | 14.05 | 14.14 | 1,901,035 | -0.18(-1.26%) |
Feb 27, 2019 | 14.00 | 14.47 | 13.93 | 14.32 | 1,679,301 | +0.34(+2.43%) |
Feb 26, 2019 | 13.69 | 14.13 | 13.67 | 13.98 | 2,182,717 | +0.28(+2.04%) |
Feb 25, 2019 | 13.63 | 13.98 | 13.46 | 13.70 | 1,809,674 | +0.12(+0.88%) |
Feb 22, 2019 | 13.47 | 13.69 | 13.35 | 13.58 | 1,049,500 | +0.13(+0.97%) |
Feb 21, 2019 | 13.72 | 13.78 | 13.41 | 13.45 | 1,192,254 | -0.24(-1.75%) |
Feb 20, 2019 | 13.45 | 13.98 | 13.40 | 13.69 | 2,505,696 | +0.30(+2.24%) |
Feb 19, 2019 | 13.45 | 13.53 | 13.22 | 13.39 | 2,139,818 | -0.06(-0.45%) |
Feb 15, 2019 | 13.10 | 13.52 | 13.10 | 13.45 | 1,762,400 | +0.40(+3.07%) |
Feb 14, 2019 | 12.97 | 13.25 | 12.85 | 13.05 | 2,193,304 | -0.01(-0.08%) |
Feb 13, 2019 | 13.14 | 13.18 | 12.86 | 13.06 | 1,900,575 | -0.05(-0.38%) |
Feb 12, 2019 | 13.04 | 13.30 | 13.04 | 13.11 | 1,550,124 | +0.14(+1.08%) |
Feb 11, 2019 | 12.93 | 13.02 | 12.69 | 12.97 | 2,509,071 | +0.14(+1.09%) |
Feb 08, 2019 | 13.40 | 13.41 | 12.79 | 12.83 | 2,530,000 | -0.61(-4.54%) |
Feb 07, 2019 | 13.63 | 13.63 | 13.34 | 13.44 | 1,590,050 | -0.25(-1.83%) |
Feb 06, 2019 | 14.41 | 14.41 | 13.67 | 13.69 | 1,622,100 | -0.15(-1.08%) |
Feb 05, 2019 | 13.58 | 13.91 | 13.57 | 13.84 | 1,890,840 | +0.26(+1.91%) |
Feb 04, 2019 | 13.56 | 13.63 | 13.41 | 13.58 | 2,356,633 | -0.03(-0.22%) |
Feb 01, 2019 | 13.80 | 13.96 | 13.52 | 13.61 | 2,590,400 | -0.25(-1.80%) |
Jan 31, 2019 | 13.16 | 14.22 | 13.16 | 13.86 | 3,986,320 | +0.58(+4.37%) |
Jan 30, 2019 | 14.32 | 14.80 | 13.19 | 13.28 | 6,082,298 | -1.44(-9.78%) |
Jan 29, 2019 | 15.45 | 15.45 | 14.68 | 14.72 | 2,222,565 | -0.74(-4.79%) |
Jan 28, 2019 | 14.80 | 15.51 | 14.67 | 15.46 | 2,639,910 | +0.51(+3.41%) |
Jan 25, 2019 | 15.56 | 15.59 | 14.93 | 14.95 | 1,639,100 | -0.46(-2.99%) |
Jan 24, 2019 | 15.34 | 15.46 | 15.20 | 15.41 | 1,440,434 | +0.07(+0.46%) |
Jan 23, 2019 | 15.50 | 15.54 | 14.91 | 15.34 | 2,014,027 | -0.13(-0.84%) |
Jan 22, 2019 | 16.11 | 16.20 | 15.40 | 15.47 | 2,124,295 | -0.74(-4.57%) |
Jan 18, 2019 | 15.95 | 16.26 | 15.91 | 16.21 | 1,315,000 | +0.36(+2.27%) |
Jan 17, 2019 | 15.71 | 15.89 | 15.53 | 15.85 | 1,295,162 | +0.07(+0.44%) |
Jan 16, 2019 | 16.06 | 16.16 | 15.63 | 15.78 | 2,349,978 | -0.27(-1.68%) |
Jan 15, 2019 | 15.86 | 16.07 | 15.71 | 16.05 | 1,030,790 | +0.20(+1.26%) |
Jan 14, 2019 | 15.88 | 15.89 | 15.59 | 15.85 | 1,188,436 | -0.13(-0.81%) |
Jan 11, 2019 | 15.54 | 16.18 | 15.45 | 15.98 | 1,456,900 | +0.43(+2.77%) |
Jan 10, 2019 | 15.86 | 15.86 | 15.37 | 15.55 | 2,257,620 | -0.53(-3.30%) |
Jan 09, 2019 | 15.75 | 16.39 | 15.70 | 16.08 | 2,333,039 | +0.40(+2.55%) |
Jan 08, 2019 | 15.54 | 15.90 | 15.30 | 15.68 | 2,336,541 | +0.30(+1.95%) |
Jan 07, 2019 | 14.88 | 15.74 | 14.88 | 15.38 | 2,840,642 | +0.38(+2.53%) |
Jan 04, 2019 | 14.36 | 15.02 | 14.22 | 15.00 | 2,017,500 | +0.84(+5.93%) |
Jan 03, 2019 | 13.99 | 14.55 | 13.91 | 14.16 | 1,607,099 | +0.07(+0.50%) |
Jan 02, 2019 | 13.32 | 14.26 | 13.31 | 14.09 | 2,037,680 | +0.55(+4.06%) |
Dec 31, 2018 | 13.48 | 13.64 | 13.26 | 13.54 | 2,299,900 | +0.14(+1.04%) |
Dec 28, 2018 | 13.05 | 13.63 | 13.03 | 13.40 | 2,151,900 | +0.37(+2.84%) |
Dec 27, 2018 | 13.23 | 13.38 | 12.54 | 13.03 | 2,338,520 | -0.55(-4.05%) |
Dec 26, 2018 | 12.75 | 13.59 | 12.72 | 13.58 | 1,602,887 | +0.90(+7.10%) |
Dec 24, 2018 | 12.57 | 12.99 | 12.48 | 12.68 | 1,366,900 | -0.01(-0.08%) |
Dec 21, 2018 | 13.25 | 13.47 | 12.68 | 12.69 | 3,720,000 | -0.63(-4.73%) |
Dec 20, 2018 | 13.69 | 13.79 | 12.95 | 13.32 | 3,178,059 | -0.42(-3.06%) |
Dec 19, 2018 | 14.08 | 14.30 | 13.66 | 13.74 | 2,345,628 | -0.31(-2.21%) |
Dec 18, 2018 | 14.14 | 14.32 | 13.94 | 14.05 | 2,384,925 | +0.01(+0.07%) |
Dec 17, 2018 | 14.57 | 14.79 | 13.85 | 14.04 | 3,294,072 | -0.65(-4.42%) |
Dec 14, 2018 | 14.93 | 15.27 | 14.60 | 14.69 | 2,117,500 | -0.41(-2.72%) |
Dec 13, 2018 | 15.01 | 15.42 | 14.87 | 15.10 | 2,745,634 | +0.04(+0.27%) |
Dec 12, 2018 | 15.53 | 15.70 | 15.02 | 15.06 | 3,199,912 | -0.33(-2.14%) |
Dec 11, 2018 | 15.78 | 15.92 | 15.12 | 15.39 | 2,142,716 | -0.16(-1.03%) |
Dec 10, 2018 | 15.71 | 15.83 | 15.05 | 15.55 | 2,931,238 | -0.10(-0.64%) |
Dec 07, 2018 | 16.45 | 16.62 | 15.49 | 15.65 | 3,920,700 | -0.67(-4.11%) |
Dec 06, 2018 | 16.80 | 17.27 | 15.40 | 16.32 | 5,527,676 | -0.10(-0.61%) |
Dec 04, 2018 | 17.49 | 17.52 | 16.34 | 16.42 | 2,935,000 | -1.01(-5.79%) |
Dec 03, 2018 | 17.18 | 17.48 | 16.91 | 17.43 | 3,485,012 | +0.46(+2.71%) |
Nov 30, 2018 | 17.09 | 17.21 | 16.90 | 16.97 | 3,202,200 | -0.12(-0.70%) |
Nov 29, 2018 | 16.95 | 17.43 | 16.94 | 17.09 | 3,116,585 | -0.08(-0.47%) |
Nov 28, 2018 | 16.57 | 17.18 | 16.52 | 17.17 | 2,296,705 | +0.58(+3.50%) |
Nov 27, 2018 | 16.76 | 16.94 | 16.41 | 16.59 | 2,316,792 | -0.25(-1.48%) |
Nov 26, 2018 | 16.94 | 17.15 | 16.72 | 16.84 | 2,452,652 | +0.07(+0.42%) |
Nov 23, 2018 | 16.63 | 17.01 | 16.46 | 16.77 | 913,600 | +0.12(+0.72%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.11(+0.67%) | |
Nov 20, 2018 | 17.05 | 17.33 | 16.53 | 16.54 | 1,911,204 | -0.85(-4.89%) |
Nov 19, 2018 | 17.40 | 17.79 | 17.14 | 17.39 | 2,096,662 | -0.07(-0.40%) |
Nov 16, 2018 | 17.43 | 17.69 | 17.12 | 17.46 | 1,989,000 | -0.04(-0.23%) |
Nov 15, 2018 | 17.15 | 17.57 | 16.76 | 17.50 | 1,378,216 | +0.19(+1.10%) |
Nov 14, 2018 | 17.74 | 18.04 | 17.17 | 17.31 | 1,431,749 | -0.34(-1.93%) |
Nov 13, 2018 | 17.78 | 17.95 | 17.60 | 17.65 | 1,500,470 | -0.11(-0.62%) |
Nov 12, 2018 | 17.76 | 18.01 | 17.68 | 17.76 | 1,185,765 | +0.04(+0.23%) |
Nov 09, 2018 | 17.66 | 17.96 | 17.22 | 17.72 | 2,027,400 | -0.05(-0.28%) |
Nov 08, 2018 | 17.44 | 17.85 | 17.39 | 17.77 | 2,087,569 | +0.31(+1.78%) |
Nov 07, 2018 | 17.20 | 17.51 | 17.00 | 17.46 | 2,901,596 | +0.27(+1.57%) |
Nov 06, 2018 | 16.59 | 17.35 | 16.59 | 17.19 | 2,315,056 | +0.35(+2.08%) |
Nov 05, 2018 | 16.58 | 16.99 | 16.45 | 16.84 | 2,884,120 | +0.37(+2.25%) |
Nov 02, 2018 | 16.46 | 16.83 | 16.17 | 16.47 | 2,324,500 | +0.22(+1.35%) |
Nov 01, 2018 | 15.88 | 16.42 | 15.48 | 16.25 | 2,043,605 | +0.40(+2.52%) |
Oct 31, 2018 | 16.12 | 16.17 | 15.69 | 15.85 | 2,526,692 | -0.15(-0.94%) |
Oct 30, 2018 | 15.65 | 16.36 | 15.65 | 16.00 | 3,127,787 | +0.36(+2.30%) |
Oct 29, 2018 | 15.37 | 16.05 | 15.37 | 15.64 | 2,157,464 | +0.45(+2.96%) |
Oct 26, 2018 | 15.38 | 15.52 | 15.00 | 15.19 | 2,620,900 | -0.39(-2.50%) |
Oct 25, 2018 | 15.86 | 16.49 | 15.45 | 15.58 | 2,042,665 | -0.14(-0.89%) |
Oct 24, 2018 | 16.18 | 16.45 | 15.69 | 15.72 | 1,580,091 | -0.42(-2.60%) |
Oct 23, 2018 | 15.76 | 16.36 | 15.56 | 16.14 | 1,494,453 | +0.18(+1.13%) |
Oct 22, 2018 | 16.23 | 16.46 | 15.83 | 15.96 | 1,572,847 | -0.27(-1.66%) |
Oct 19, 2018 | 16.49 | 16.66 | 16.10 | 16.23 | 1,764,200 | -0.23(-1.40%) |
Oct 18, 2018 | 16.56 | 16.97 | 16.35 | 16.46 | 2,253,861 | -0.22(-1.32%) |
Oct 17, 2018 | 16.87 | 17.02 | 16.57 | 16.68 | 1,983,125 | -0.21(-1.24%) |
Oct 16, 2018 | 16.43 | 16.90 | 16.32 | 16.89 | 2,290,257 | +0.53(+3.24%) |
Oct 15, 2018 | 16.16 | 16.63 | 16.03 | 16.36 | 2,343,663 | +0.27(+1.68%) |
Oct 12, 2018 | 15.78 | 16.11 | 15.66 | 16.09 | 3,217,300 | +0.56(+3.61%) |
Oct 11, 2018 | 15.40 | 15.85 | 15.40 | 15.53 | 2,741,715 | -0.02(-0.13%) |
Oct 10, 2018 | 15.62 | 15.90 | 15.54 | 15.55 | 1,763,740 | -0.08(-0.51%) |
Oct 09, 2018 | 15.38 | 16.21 | 15.38 | 15.63 | 2,413,731 | +0.14(+0.90%) |
Oct 08, 2018 | 14.95 | 15.59 | 14.93 | 15.49 | 2,491,845 | +0.53(+3.54%) |
Oct 05, 2018 | 15.03 | 15.14 | 14.82 | 14.96 | 2,586,900 | -0.08(-0.53%) |
Oct 04, 2018 | 15.56 | 15.69 | 14.96 | 15.04 | 2,830,039 | -0.57(-3.65%) |
Oct 03, 2018 | 15.81 | 15.94 | 15.52 | 15.61 | 2,541,237 | -0.14(-0.89%) |
Oct 02, 2018 | 16.27 | 16.45 | 15.65 | 15.75 | 2,338,716 | -0.55(-3.37%) |
Oct 01, 2018 | 16.36 | 16.59 | 16.09 | 16.30 | 2,349,212 | +0.07(+0.43%) |
Sep 28, 2018 | 16.28 | 16.50 | 16.03 | 16.23 | 3,812,300 | -0.11(-0.67%) |
Sep 27, 2018 | 16.59 | 16.73 | 16.33 | 16.34 | 1,906,902 | -0.26(-1.57%) |
Sep 26, 2018 | 16.75 | 16.87 | 16.52 | 16.60 | 1,740,975 | -0.11(-0.66%) |
Sep 25, 2018 | 16.82 | 16.94 | 16.68 | 16.71 | 2,245,296 | -0.11(-0.65%) |
Sep 24, 2018 | 16.81 | 16.88 | 16.48 | 16.82 | 2,820,027 | +0.23(+1.39%) |
Sep 21, 2018 | 16.47 | 16.76 | 16.41 | 16.59 | 5,687,700 | +0.15(+0.91%) |
Sep 20, 2018 | 16.34 | 16.53 | 16.23 | 16.44 | 2,022,570 | +0.15(+0.92%) |
Sep 19, 2018 | 16.69 | 16.92 | 16.24 | 16.29 | 2,644,909 | -0.37(-2.22%) |
Sep 18, 2018 | 16.72 | 16.93 | 16.55 | 16.66 | 2,874,342 | -0.15(-0.89%) |
Sep 17, 2018 | 17.26 | 17.44 | 16.65 | 16.81 | 3,381,251 | -0.45(-2.61%) |
Sep 14, 2018 | 17.16 | 17.55 | 17.11 | 17.26 | 3,135,300 | +0.15(+0.88%) |
Sep 13, 2018 | 17.45 | 17.66 | 17.11 | 17.11 | 1,970,371 | -0.31(-1.78%) |
Sep 12, 2018 | 17.19 | 17.61 | 17.11 | 17.42 | 2,443,094 | +0.19(+1.10%) |
Sep 11, 2018 | 17.34 | 17.41 | 16.87 | 17.23 | 3,181,709 | -0.15(-0.86%) |
Sep 10, 2018 | 16.57 | 17.52 | 16.42 | 17.38 | 5,143,573 | +0.69(+4.13%) |
Sep 07, 2018 | 16.35 | 17.16 | 16.24 | 16.69 | 4,712,900 | +0.66(+4.12%) |
Sep 06, 2018 | 16.01 | 16.25 | 15.85 | 16.03 | 3,569,356 | +0.04(+0.25%) |
Sep 05, 2018 | 16.18 | 16.26 | 15.91 | 15.99 | 4,646,803 | -0.22(-1.36%) |