Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.47 | 12.59 | 12.00 | 12.51 | 1,285,857 | +0.22(+1.79%) |
Sep 27, 2019 | 11.81 | 12.36 | 11.81 | 12.29 | 1,049,000 | +0.32(+2.67%) |
Sep 26, 2019 | 11.99 | 12.03 | 11.60 | 11.97 | 874,047 | +0.00(+0.00%) |
Sep 25, 2019 | 11.62 | 12.02 | 11.57 | 11.97 | 996,738 | +0.35(+3.01%) |
Sep 24, 2019 | 12.17 | 12.25 | 11.51 | 11.62 | 995,869 | -0.50(-4.09%) |
Sep 23, 2019 | 12.21 | 12.42 | 12.01 | 12.12 | 874,372 | -0.22(-1.82%) |
Sep 20, 2019 | 12.14 | 12.76 | 12.11 | 12.34 | 1,592,100 | +0.13(+1.06%) |
Sep 19, 2019 | 12.12 | 12.27 | 11.73 | 12.21 | 1,382,348 | +0.21(+1.75%) |
Sep 18, 2019 | 12.38 | 12.44 | 11.64 | 12.00 | 1,297,458 | -0.51(-4.08%) |
Sep 17, 2019 | 12.92 | 12.92 | 12.47 | 12.51 | 1,035,429 | -0.50(-3.84%) |
Sep 16, 2019 | 12.95 | 13.47 | 12.86 | 13.01 | 2,374,929 | -0.12(-0.91%) |
Sep 13, 2019 | 13.47 | 13.81 | 12.99 | 13.13 | 936,200 | -0.26(-1.94%) |
Sep 12, 2019 | 13.65 | 13.87 | 13.16 | 13.39 | 1,459,602 | -0.26(-1.90%) |
Sep 11, 2019 | 13.90 | 14.12 | 13.35 | 13.65 | 1,819,515 | -0.15(-1.09%) |
Sep 10, 2019 | 13.72 | 13.97 | 13.57 | 13.80 | 1,347,520 | +0.05(+0.36%) |
Sep 09, 2019 | 13.77 | 13.99 | 13.51 | 13.75 | 1,460,458 | +0.02(+0.15%) |
Sep 06, 2019 | 13.69 | 13.91 | 13.39 | 13.73 | 1,339,300 | +0.16(+1.18%) |
Sep 05, 2019 | 13.51 | 13.75 | 13.31 | 13.57 | 3,620,292 | +0.39(+2.96%) |
Sep 04, 2019 | 12.55 | 13.39 | 12.51 | 13.18 | 2,137,650 | +0.76(+6.12%) |
Sep 03, 2019 | 12.71 | 12.88 | 12.31 | 12.42 | 1,419,604 | -0.38(-2.97%) |
Aug 30, 2019 | 12.69 | 13.12 | 12.63 | 12.80 | 1,381,700 | +0.20(+1.59%) |
Aug 29, 2019 | 12.18 | 12.80 | 12.09 | 12.60 | 1,249,863 | +0.58(+4.83%) |
Aug 28, 2019 | 11.83 | 12.13 | 11.66 | 12.02 | 1,463,133 | +0.02(+0.17%) |
Aug 27, 2019 | 11.58 | 12.23 | 11.47 | 12.00 | 1,882,904 | +0.51(+4.44%) |
Aug 26, 2019 | 10.80 | 11.67 | 10.73 | 11.49 | 2,851,542 | +1.09(+10.48%) |
Aug 23, 2019 | 10.39 | 10.50 | 10.12 | 10.40 | 1,673,200 | -0.15(-1.42%) |
Aug 22, 2019 | 9.780 | 10.60 | 9.780 | 10.55 | 1,503,233 | +0.71(+7.22%) |
Aug 21, 2019 | 9.940 | 9.940 | 9.690 | 9.840 | 1,418,323 | +0.10(+1.03%) |
Aug 20, 2019 | 9.740 | 9.830 | 9.480 | 9.740 | 875,791 | -0.05(-0.51%) |
Aug 19, 2019 | 9.520 | 9.870 | 9.510 | 9.790 | 892,944 | +0.37(+3.93%) |
Aug 16, 2019 | 9.230 | 9.515 | 9.090 | 9.420 | 888,500 | +0.31(+3.40%) |
Aug 15, 2019 | 9.720 | 9.745 | 9.000 | 9.110 | 1,838,612 | -0.62(-6.37%) |
Aug 14, 2019 | 9.680 | 9.800 | 9.520 | 9.730 | 1,164,727 | -0.25(-2.51%) |
Aug 13, 2019 | 9.740 | 10.35 | 9.650 | 9.980 | 908,475 | +0.23(+2.36%) |
Aug 12, 2019 | 10.39 | 10.39 | 9.490 | 9.750 | 2,041,267 | -0.67(-6.43%) |
Aug 09, 2019 | 11.13 | 11.13 | 10.16 | 10.42 | 1,971,600 | -0.71(-6.38%) |
Aug 08, 2019 | 9.730 | 11.21 | 9.730 | 11.13 | 3,206,410 | +0.73(+7.02%) |
Aug 07, 2019 | 10.02 | 10.48 | 10.00 | 10.40 | 2,298,046 | +0.20(+1.96%) |
Aug 06, 2019 | 9.930 | 10.24 | 9.730 | 10.20 | 1,123,311 | +0.41(+4.19%) |
Aug 05, 2019 | 9.680 | 10.04 | 9.400 | 9.790 | 1,728,276 | -0.12(-1.21%) |
Aug 02, 2019 | 10.40 | 10.43 | 9.850 | 9.910 | 1,268,600 | -0.29(-2.84%) |
Aug 01, 2019 | 11.02 | 11.06 | 10.13 | 10.20 | 2,890,253 | -0.84(-7.61%) |
Jul 31, 2019 | 10.90 | 11.15 | 10.66 | 11.04 | 1,479,205 | +0.20(+1.85%) |
Jul 30, 2019 | 10.66 | 10.86 | 10.52 | 10.84 | 778,789 | +0.06(+0.56%) |
Jul 29, 2019 | 10.55 | 10.87 | 10.55 | 10.78 | 1,123,502 | +0.22(+2.08%) |
Jul 26, 2019 | 10.51 | 10.71 | 10.42 | 10.56 | 951,700 | +0.05(+0.48%) |
Jul 25, 2019 | 10.41 | 10.89 | 10.40 | 10.51 | 901,810 | +0.13(+1.25%) |
Jul 24, 2019 | 10.10 | 10.39 | 10.02 | 10.38 | 1,226,523 | +0.32(+3.18%) |
Jul 23, 2019 | 10.41 | 10.53 | 10.04 | 10.06 | 1,016,796 | -0.28(-2.71%) |
Jul 22, 2019 | 10.67 | 10.74 | 10.15 | 10.34 | 1,030,875 | -0.27(-2.54%) |
Jul 19, 2019 | 10.56 | 10.73 | 10.46 | 10.61 | 606,700 | +0.05(+0.47%) |
Jul 18, 2019 | 10.97 | 11.03 | 10.54 | 10.56 | 790,340 | -0.47(-4.26%) |
Jul 17, 2019 | 11.28 | 11.34 | 10.85 | 11.03 | 805,540 | -0.32(-2.82%) |
Jul 16, 2019 | 11.34 | 11.52 | 11.24 | 11.35 | 502,770 | +0.04(+0.35%) |
Jul 15, 2019 | 11.51 | 11.60 | 11.11 | 11.31 | 649,129 | -0.17(-1.48%) |
Jul 12, 2019 | 11.03 | 11.66 | 11.03 | 11.48 | 853,200 | +0.44(+3.99%) |
Jul 11, 2019 | 10.99 | 11.13 | 10.78 | 11.04 | 688,951 | +0.11(+1.01%) |
Jul 10, 2019 | 11.00 | 11.09 | 10.80 | 10.93 | 695,651 | +0.06(+0.55%) |
Jul 09, 2019 | 10.92 | 10.98 | 10.73 | 10.87 | 892,023 | -0.09(-0.82%) |
Jul 08, 2019 | 10.85 | 11.17 | 10.74 | 10.96 | 629,216 | +0.02(+0.18%) |
Jul 05, 2019 | 10.51 | 10.96 | 10.46 | 10.94 | 664,600 | +0.40(+3.80%) |
Jul 03, 2019 | 10.70 | 10.75 | 10.50 | 10.54 | 466,900 | -0.12(-1.13%) |
Jul 02, 2019 | 10.91 | 10.94 | 10.47 | 10.66 | 867,692 | -0.29(-2.65%) |
Jul 01, 2019 | 11.70 | 11.93 | 10.76 | 10.95 | 1,005,649 | -0.55(-4.78%) |
Jun 28, 2019 | 11.54 | 11.68 | 11.22 | 11.50 | 1,434,600 | -0.04(-0.35%) |
Jun 27, 2019 | 11.32 | 11.54 | 11.10 | 11.54 | 722,265 | +0.46(+4.15%) |
Jun 26, 2019 | 11.25 | 11.61 | 11.04 | 11.08 | 972,500 | -0.03(-0.27%) |
Jun 25, 2019 | 11.28 | 11.30 | 10.87 | 11.11 | 983,680 | -0.18(-1.59%) |
Jun 24, 2019 | 10.97 | 11.70 | 10.89 | 11.29 | 1,462,731 | +0.27(+2.45%) |
Jun 21, 2019 | 10.83 | 11.04 | 10.66 | 11.02 | 1,508,900 | +0.16(+1.47%) |
Jun 20, 2019 | 10.85 | 11.15 | 10.68 | 10.86 | 792,376 | +0.29(+2.74%) |
Jun 19, 2019 | 10.71 | 10.72 | 10.41 | 10.57 | 597,888 | -0.06(-0.56%) |
Jun 18, 2019 | 10.47 | 11.08 | 10.47 | 10.63 | 934,077 | +0.19(+1.82%) |
Jun 17, 2019 | 10.20 | 10.69 | 10.05 | 10.44 | 857,836 | +0.24(+2.35%) |
Jun 14, 2019 | 10.69 | 10.69 | 10.20 | 10.20 | 698,500 | -0.49(-4.58%) |
Jun 13, 2019 | 10.68 | 10.87 | 10.48 | 10.69 | 904,454 | +0.10(+0.94%) |
Jun 12, 2019 | 10.92 | 10.97 | 10.51 | 10.59 | 587,230 | -0.38(-3.46%) |
Jun 11, 2019 | 11.01 | 11.26 | 10.91 | 10.97 | 646,511 | +0.08(+0.73%) |
Jun 10, 2019 | 11.20 | 11.41 | 10.86 | 10.89 | 567,989 | -0.22(-1.98%) |
Jun 07, 2019 | 10.79 | 11.24 | 10.57 | 11.11 | 778,800 | +0.41(+3.83%) |
Jun 06, 2019 | 11.22 | 11.24 | 10.37 | 10.70 | 1,315,346 | -0.49(-4.38%) |
Jun 05, 2019 | 11.61 | 11.61 | 10.90 | 11.19 | 1,219,429 | -0.33(-2.86%) |
Jun 04, 2019 | 10.70 | 11.60 | 10.52 | 11.52 | 1,932,896 | +1.27(+12.39%) |
Jun 03, 2019 | 9.790 | 10.26 | 9.780 | 10.25 | 1,727,532 | +0.46(+4.70%) |
May 31, 2019 | 9.650 | 9.915 | 9.460 | 9.790 | 1,791,800 | -0.10(-1.01%) |
May 30, 2019 | 10.12 | 10.55 | 9.870 | 9.890 | 1,362,094 | -0.27(-2.66%) |
May 29, 2019 | 10.50 | 10.53 | 10.04 | 10.16 | 1,749,880 | -0.55(-5.14%) |
May 28, 2019 | 11.23 | 11.34 | 10.69 | 10.71 | 1,234,554 | -0.54(-4.80%) |
May 24, 2019 | 11.20 | 11.46 | 11.04 | 11.25 | 1,013,000 | +0.15(+1.35%) |
May 23, 2019 | 11.06 | 11.38 | 10.81 | 11.10 | 1,284,429 | -0.12(-1.07%) |
May 22, 2019 | 12.42 | 12.62 | 11.15 | 11.22 | 1,843,121 | -1.34(-10.67%) |
May 21, 2019 | 12.47 | 12.59 | 12.29 | 12.56 | 793,317 | +0.10(+0.80%) |
May 20, 2019 | 12.75 | 12.77 | 12.41 | 12.46 | 1,022,837 | -0.36(-2.81%) |
May 17, 2019 | 13.26 | 13.40 | 12.80 | 12.82 | 1,151,300 | -0.53(-3.97%) |
May 16, 2019 | 13.62 | 13.71 | 13.29 | 13.35 | 834,492 | -0.24(-1.77%) |
May 15, 2019 | 13.60 | 13.80 | 13.41 | 13.59 | 937,237 | -0.11(-0.80%) |
May 14, 2019 | 13.61 | 13.79 | 13.13 | 13.70 | 1,143,062 | +0.17(+1.26%) |
May 13, 2019 | 14.08 | 14.21 | 13.46 | 13.53 | 1,622,169 | -0.92(-6.37%) |
May 10, 2019 | 14.51 | 14.57 | 14.07 | 14.45 | 2,327,800 | -0.06(-0.41%) |
May 09, 2019 | 13.50 | 14.91 | 13.11 | 14.51 | 5,129,014 | +0.51(+3.64%) |
May 08, 2019 | 12.28 | 13.03 | 12.24 | 14.00 | 3,706,823 | +1.60(+12.90%) |
May 07, 2019 | 13.45 | 13.55 | 12.34 | 12.40 | 2,920,690 | -1.16(-8.55%) |
May 06, 2019 | 13.16 | 13.75 | 13.09 | 13.56 | 2,233,108 | +0.07(+0.52%) |
May 03, 2019 | 13.07 | 13.60 | 13.07 | 13.49 | 1,394,700 | +0.50(+3.81%) |
May 02, 2019 | 12.93 | 13.02 | 12.78 | 12.99 | 902,210 | +0.12(+0.97%) |
May 01, 2019 | 13.10 | 13.22 | 12.82 | 12.87 | 1,404,942 | -0.20(-1.53%) |
Apr 30, 2019 | 13.63 | 13.63 | 13.05 | 13.07 | 1,148,293 | -0.51(-3.76%) |
Apr 29, 2019 | 13.13 | 13.84 | 13.09 | 13.58 | 1,477,084 | +0.43(+3.27%) |
Apr 26, 2019 | 13.36 | 13.49 | 13.03 | 13.15 | 803,700 | -0.23(-1.72%) |
Apr 25, 2019 | 13.41 | 13.69 | 13.21 | 13.38 | 1,656,841 | -0.11(-0.82%) |
Apr 24, 2019 | 12.99 | 13.66 | 12.87 | 13.49 | 1,612,813 | +0.51(+3.93%) |
Apr 23, 2019 | 12.90 | 13.22 | 12.60 | 12.98 | 1,682,660 | +0.10(+0.78%) |
Apr 22, 2019 | 13.00 | 13.41 | 12.83 | 12.88 | 1,978,461 | -0.19(-1.45%) |
Apr 18, 2019 | 13.04 | 13.21 | 12.70 | 13.07 | 1,356,200 | +0.00(+0.00%) |
Apr 17, 2019 | 13.19 | 13.39 | 12.93 | 13.07 | 992,056 | -0.04(-0.31%) |
Apr 16, 2019 | 13.11 | 13.28 | 12.92 | 13.11 | 817,417 | +0.07(+0.54%) |
Apr 15, 2019 | 13.28 | 13.40 | 12.79 | 13.04 | 1,230,893 | -0.21(-1.58%) |
Apr 12, 2019 | 13.25 | 13.56 | 13.00 | 13.25 | 1,093,900 | +0.03(+0.23%) |
Apr 11, 2019 | 13.37 | 13.66 | 13.10 | 13.22 | 1,167,571 | -0.14(-1.05%) |
Apr 10, 2019 | 13.73 | 13.95 | 12.75 | 13.36 | 2,325,611 | -0.29(-2.12%) |
Apr 09, 2019 | 13.60 | 13.78 | 13.38 | 13.65 | 1,131,271 | +0.05(+0.37%) |
Apr 08, 2019 | 13.70 | 13.79 | 13.45 | 13.60 | 1,119,066 | -0.14(-1.02%) |
Apr 05, 2019 | 14.60 | 14.78 | 13.66 | 13.74 | 1,704,400 | -0.79(-5.44%) |
Apr 04, 2019 | 14.20 | 14.56 | 13.98 | 14.53 | 1,354,572 | +0.31(+2.18%) |
Apr 03, 2019 | 14.07 | 14.26 | 13.84 | 14.22 | 1,300,741 | +0.32(+2.30%) |
Apr 02, 2019 | 13.96 | 14.02 | 13.56 | 13.90 | 892,431 | -0.06(-0.43%) |
Apr 01, 2019 | 13.79 | 14.03 | 13.48 | 13.96 | 962,523 | +0.24(+1.75%) |
Mar 29, 2019 | 14.12 | 14.26 | 13.66 | 13.72 | 1,189,000 | -0.39(-2.76%) |
Mar 28, 2019 | 14.51 | 14.72 | 14.01 | 14.11 | 964,824 | -0.15(-1.05%) |
Mar 27, 2019 | 14.31 | 15.01 | 14.05 | 14.26 | 1,605,796 | +0.00(+0.00%) |
Mar 26, 2019 | 14.26 | 14.39 | 14.09 | 14.26 | 591,687 | +0.19(+1.35%) |
Mar 25, 2019 | 13.84 | 14.26 | 13.61 | 14.07 | 1,007,810 | +0.19(+1.37%) |
Mar 22, 2019 | 14.40 | 14.49 | 13.88 | 13.88 | 1,171,600 | -0.69(-4.74%) |
Mar 21, 2019 | 14.20 | 14.64 | 14.20 | 14.57 | 960,470 | +0.16(+1.11%) |
Mar 20, 2019 | 14.85 | 14.91 | 14.24 | 14.41 | 1,282,087 | -0.50(-3.35%) |
Mar 19, 2019 | 15.35 | 15.53 | 14.77 | 14.91 | 1,083,310 | -0.39(-2.55%) |
Mar 18, 2019 | 14.66 | 15.31 | 14.55 | 15.30 | 1,199,845 | +0.65(+4.44%) |
Mar 15, 2019 | 15.01 | 15.10 | 14.50 | 14.65 | 1,915,200 | -0.39(-2.59%) |
Mar 14, 2019 | 14.87 | 15.18 | 14.72 | 15.04 | 1,096,600 | +0.19(+1.28%) |
Mar 13, 2019 | 14.73 | 15.12 | 14.58 | 14.85 | 1,307,990 | +0.20(+1.37%) |
Mar 12, 2019 | 14.77 | 14.91 | 14.53 | 14.65 | 1,521,077 | -0.12(-0.81%) |
Mar 11, 2019 | 14.76 | 14.85 | 14.50 | 14.77 | 1,463,727 | +0.09(+0.61%) |
Mar 08, 2019 | 14.59 | 14.78 | 14.25 | 14.68 | 854,000 | -0.02(-0.14%) |
Mar 07, 2019 | 14.58 | 14.92 | 14.33 | 14.70 | 1,018,797 | +0.10(+0.68%) |
Mar 06, 2019 | 15.24 | 15.33 | 14.50 | 14.60 | 1,637,891 | -0.72(-4.70%) |
Mar 05, 2019 | 15.69 | 15.71 | 14.96 | 15.32 | 1,519,350 | -0.35(-2.23%) |
Mar 04, 2019 | 16.03 | 16.07 | 15.54 | 15.67 | 2,302,144 | -0.32(-2.00%) |
Mar 01, 2019 | 15.83 | 16.20 | 15.66 | 15.99 | 1,448,100 | +0.35(+2.24%) |
Feb 28, 2019 | 15.84 | 15.99 | 15.53 | 15.64 | 842,840 | -0.22(-1.39%) |
Feb 27, 2019 | 15.68 | 16.08 | 15.49 | 15.86 | 1,196,487 | +0.19(+1.21%) |
Feb 26, 2019 | 16.39 | 16.52 | 15.64 | 15.67 | 2,479,305 | -0.75(-4.57%) |
Feb 25, 2019 | 16.02 | 16.43 | 15.96 | 16.42 | 3,076,632 | +0.47(+2.95%) |
Feb 22, 2019 | 15.25 | 15.98 | 15.18 | 15.95 | 2,652,400 | +0.80(+5.28%) |
Feb 21, 2019 | 14.86 | 15.19 | 14.47 | 15.15 | 2,719,044 | +0.27(+1.81%) |
Feb 20, 2019 | 14.82 | 15.06 | 14.44 | 14.88 | 2,314,101 | +0.12(+0.81%) |
Feb 19, 2019 | 14.79 | 14.89 | 14.42 | 14.76 | 2,064,362 | -0.12(-0.81%) |
Feb 15, 2019 | 15.23 | 15.55 | 14.60 | 14.88 | 2,949,200 | -0.37(-2.43%) |
Feb 14, 2019 | 13.10 | 15.32 | 12.98 | 15.25 | 12,277,526 | -0.52(-3.30%) |
Feb 13, 2019 | 16.12 | 16.68 | 15.65 | 15.77 | 3,893,401 | -0.44(-2.71%) |
Feb 12, 2019 | 15.92 | 16.62 | 15.88 | 16.21 | 2,318,058 | +0.33(+2.08%) |
Feb 11, 2019 | 15.41 | 16.12 | 15.20 | 15.88 | 1,589,599 | +0.56(+3.66%) |
Feb 08, 2019 | 15.38 | 15.64 | 15.09 | 15.32 | 1,269,000 | -0.08(-0.52%) |
Feb 07, 2019 | 15.21 | 15.78 | 15.05 | 15.40 | 1,324,404 | +0.16(+1.05%) |
Feb 06, 2019 | 15.34 | 16.10 | 15.15 | 15.24 | 3,785,280 | -1.63(-9.66%) |
Feb 05, 2019 | 17.04 | 17.68 | 16.85 | 16.87 | 1,852,490 | +0.00(+0.00%) |
Feb 04, 2019 | 16.84 | 17.33 | 16.65 | 16.87 | 804,152 | +0.08(+0.48%) |
Feb 01, 2019 | 17.00 | 17.08 | 16.50 | 16.79 | 1,265,900 | -0.17(-1.00%) |
Jan 31, 2019 | 17.29 | 17.41 | 16.85 | 16.96 | 1,119,489 | -0.37(-2.14%) |
Jan 30, 2019 | 17.62 | 17.78 | 16.99 | 17.33 | 811,502 | -0.10(-0.57%) |
Jan 29, 2019 | 17.37 | 17.55 | 16.96 | 17.43 | 746,459 | -0.06(-0.34%) |
Jan 28, 2019 | 17.28 | 17.57 | 17.03 | 17.49 | 718,776 | +0.00(+0.00%) |
Jan 25, 2019 | 17.43 | 17.89 | 17.25 | 17.49 | 1,223,200 | +0.25(+1.45%) |
Jan 24, 2019 | 17.22 | 17.39 | 16.35 | 17.24 | 1,353,758 | +0.07(+0.41%) |
Jan 23, 2019 | 17.01 | 17.52 | 16.86 | 17.17 | 1,308,036 | +0.27(+1.60%) |
Jan 22, 2019 | 17.90 | 17.97 | 16.77 | 16.90 | 1,171,660 | -1.10(-6.11%) |
Jan 18, 2019 | 18.29 | 18.40 | 17.58 | 18.00 | 1,349,500 | +0.00(+0.00%) |
Jan 17, 2019 | 17.23 | 19.32 | 17.05 | 18.00 | 5,178,518 | +0.58(+3.33%) |
Jan 16, 2019 | 17.16 | 17.60 | 16.95 | 17.42 | 813,727 | +0.22(+1.28%) |
Jan 15, 2019 | 17.27 | 17.44 | 16.99 | 17.20 | 910,924 | +0.00(+0.00%) |
Jan 14, 2019 | 17.51 | 18.14 | 17.11 | 17.20 | 1,047,422 | -0.50(-2.82%) |
Jan 11, 2019 | 17.05 | 17.98 | 17.00 | 17.70 | 1,089,900 | +0.53(+3.09%) |
Jan 10, 2019 | 17.75 | 18.00 | 16.20 | 17.17 | 3,352,134 | -1.86(-9.77%) |
Jan 09, 2019 | 18.83 | 19.35 | 18.56 | 19.03 | 1,069,338 | +0.34(+1.82%) |
Jan 08, 2019 | 18.29 | 18.94 | 17.80 | 18.69 | 1,494,893 | +0.86(+4.82%) |
Jan 07, 2019 | 16.60 | 18.01 | 16.39 | 17.83 | 1,254,838 | +1.33(+8.06%) |
Jan 04, 2019 | 15.57 | 16.54 | 15.39 | 16.50 | 1,027,600 | +1.13(+7.35%) |
Jan 03, 2019 | 16.55 | 16.60 | 15.33 | 15.37 | 988,464 | -1.23(-7.41%) |
Jan 02, 2019 | 15.41 | 16.69 | 15.19 | 16.60 | 859,755 | +0.87(+5.53%) |
Dec 31, 2018 | 16.40 | 16.40 | 15.52 | 15.73 | 1,030,400 | -0.50(-3.08%) |
Dec 28, 2018 | 16.02 | 16.64 | 15.76 | 16.23 | 990,600 | +0.28(+1.76%) |
Dec 27, 2018 | 15.24 | 15.98 | 14.88 | 15.95 | 930,939 | +0.56(+3.64%) |
Dec 26, 2018 | 13.65 | 15.46 | 13.63 | 15.39 | 1,681,325 | +1.74(+12.75%) |
Dec 24, 2018 | 15.10 | 15.26 | 13.59 | 13.65 | 958,200 | -1.55(-10.20%) |
Dec 21, 2018 | 15.17 | 15.94 | 15.04 | 15.20 | 2,150,600 | +0.02(+0.13%) |
Dec 20, 2018 | 16.72 | 17.16 | 14.64 | 15.18 | 1,728,235 | -1.56(-9.32%) |
Dec 19, 2018 | 16.60 | 17.13 | 16.39 | 16.74 | 1,185,688 | +0.17(+1.03%) |
Dec 18, 2018 | 15.98 | 16.75 | 15.80 | 16.57 | 1,175,983 | +0.75(+4.74%) |
Dec 17, 2018 | 15.77 | 16.17 | 15.08 | 15.82 | 2,131,272 | -0.06(-0.38%) |
Dec 14, 2018 | 15.90 | 16.81 | 15.61 | 15.88 | 1,193,500 | -0.11(-0.69%) |
Dec 13, 2018 | 17.00 | 17.13 | 15.71 | 15.99 | 1,532,441 | -1.02(-6.00%) |
Dec 12, 2018 | 17.04 | 17.35 | 16.24 | 17.01 | 1,044,565 | +0.08(+0.47%) |
Dec 11, 2018 | 17.07 | 17.78 | 16.79 | 16.93 | 1,605,068 | +0.17(+1.01%) |
Dec 10, 2018 | 17.58 | 17.62 | 16.49 | 16.76 | 1,943,842 | -0.82(-4.66%) |
Dec 07, 2018 | 18.71 | 19.09 | 17.19 | 17.58 | 2,146,600 | -1.17(-6.24%) |
Dec 06, 2018 | 19.52 | 19.61 | 18.30 | 18.75 | 1,505,451 | -1.14(-5.73%) |
Dec 04, 2018 | 20.73 | 21.60 | 19.77 | 19.89 | 1,470,900 | -0.80(-3.87%) |
Dec 03, 2018 | 19.74 | 20.98 | 19.62 | 20.69 | 1,856,975 | +1.36(+7.04%) |
Nov 30, 2018 | 19.01 | 19.98 | 18.79 | 19.33 | 1,516,000 | +0.32(+1.68%) |
Nov 29, 2018 | 18.73 | 19.19 | 18.34 | 19.01 | 1,270,168 | +0.33(+1.77%) |
Nov 28, 2018 | 19.07 | 19.35 | 17.63 | 18.68 | 2,053,120 | -0.39(-2.02%) |
Nov 27, 2018 | 21.09 | 21.56 | 19.06 | 19.07 | 2,025,720 | -2.33(-10.91%) |
Nov 26, 2018 | 20.43 | 22.24 | 20.36 | 21.40 | 2,563,751 | +1.34(+6.68%) |
Nov 23, 2018 | 19.53 | 20.50 | 19.20 | 20.06 | 1,000,100 | +0.58(+2.98%) |
Nov 21, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.70(+3.73%) | |
Nov 20, 2018 | 18.90 | 19.14 | 18.27 | 18.78 | 1,709,069 | -0.93(-4.72%) |
Nov 19, 2018 | 18.81 | 19.94 | 18.39 | 19.71 | 1,554,101 | +0.77(+4.07%) |
Nov 16, 2018 | 18.92 | 18.96 | 17.71 | 18.94 | 1,382,800 | -0.21(-1.10%) |
Nov 15, 2018 | 18.74 | 19.52 | 18.10 | 19.15 | 1,561,792 | +0.47(+2.52%) |
Nov 14, 2018 | 19.34 | 19.96 | 18.59 | 18.68 | 1,197,440 | -0.49(-2.56%) |
Nov 13, 2018 | 19.60 | 20.11 | 19.04 | 19.17 | 1,219,352 | -0.49(-2.49%) |
Nov 12, 2018 | 18.84 | 19.92 | 18.46 | 19.66 | 1,692,202 | +0.87(+4.63%) |
Nov 09, 2018 | 21.63 | 21.63 | 18.50 | 18.79 | 4,282,700 | -3.06(-14.00%) |
Nov 08, 2018 | 22.20 | 23.33 | 17.75 | 21.85 | 6,649,987 | +1.19(+5.76%) |
Nov 07, 2018 | 23.01 | 23.67 | 19.28 | 20.66 | 5,949,213 | -3.01(-12.72%) |
Nov 06, 2018 | 23.43 | 23.81 | 22.67 | 23.67 | 1,192,221 | +0.20(+0.85%) |
Nov 05, 2018 | 23.92 | 24.16 | 22.71 | 23.47 | 1,338,406 | -0.18(-0.76%) |
Nov 02, 2018 | 23.47 | 24.19 | 22.99 | 23.65 | 1,291,700 | +0.43(+1.85%) |
Nov 01, 2018 | 21.76 | 23.33 | 21.23 | 23.22 | 1,907,631 | +1.51(+6.96%) |
Oct 31, 2018 | 23.84 | 24.28 | 21.54 | 21.71 | 1,879,405 | -1.87(-7.93%) |
Oct 30, 2018 | 21.84 | 23.61 | 21.84 | 23.58 | 1,772,095 | +1.79(+8.21%) |
Oct 29, 2018 | 21.43 | 22.75 | 21.14 | 21.79 | 1,684,004 | +0.63(+2.98%) |
Oct 26, 2018 | 21.18 | 21.55 | 20.14 | 21.16 | 1,749,500 | -0.26(-1.21%) |
Oct 25, 2018 | 19.52 | 21.57 | 19.52 | 21.42 | 1,385,592 | +1.96(+10.07%) |
Oct 24, 2018 | 19.69 | 20.45 | 19.42 | 19.46 | 1,519,025 | -0.30(-1.52%) |
Oct 23, 2018 | 19.13 | 19.82 | 18.55 | 19.76 | 1,135,268 | +0.23(+1.18%) |
Oct 22, 2018 | 18.77 | 19.64 | 18.73 | 19.53 | 1,090,416 | +0.87(+4.66%) |
Oct 19, 2018 | 19.32 | 19.86 | 18.60 | 18.66 | 1,560,700 | -0.48(-2.51%) |
Oct 18, 2018 | 20.82 | 20.82 | 19.07 | 19.14 | 1,584,188 | -1.69(-8.11%) |
Oct 17, 2018 | 21.51 | 21.51 | 19.95 | 20.83 | 1,292,448 | -0.85(-3.92%) |
Oct 16, 2018 | 21.03 | 21.75 | 20.80 | 21.68 | 1,026,295 | +0.65(+3.09%) |
Oct 15, 2018 | 20.69 | 21.16 | 20.43 | 21.03 | 1,000,296 | +0.36(+1.74%) |
Oct 12, 2018 | 20.17 | 21.20 | 19.98 | 20.67 | 1,308,600 | +0.93(+4.71%) |
Oct 11, 2018 | 19.69 | 20.75 | 19.25 | 19.74 | 1,389,729 | -0.10(-0.50%) |
Oct 10, 2018 | 21.28 | 21.28 | 19.40 | 19.84 | 1,313,565 | -1.49(-6.99%) |
Oct 09, 2018 | 21.60 | 22.25 | 20.66 | 21.33 | 957,788 | -0.31(-1.43%) |
Oct 08, 2018 | 21.47 | 22.10 | 21.05 | 21.64 | 1,407,056 | +0.20(+0.93%) |
Oct 05, 2018 | 21.09 | 21.76 | 20.50 | 21.44 | 1,189,400 | +0.48(+2.29%) |
Oct 04, 2018 | 20.84 | 21.23 | 20.64 | 20.96 | 1,133,231 | -0.05(-0.24%) |
Oct 03, 2018 | 20.35 | 21.85 | 20.15 | 21.01 | 1,546,013 | +0.76(+3.75%) |
Oct 02, 2018 | 21.26 | 21.68 | 20.09 | 20.25 | 1,986,072 | -1.07(-5.02%) |