Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.86 | 21.22 | 20.75 | 21.17 | 43,152,784 | +0.12(+0.57%) |
Dec 30, 2019 | 21.45 | 21.49 | 20.74 | 21.05 | 57,714,120 | -0.43(-1.99%) |
Dec 27, 2019 | 21.77 | 21.78 | 21.31 | 21.47 | 51,046,740 | -0.06(-0.30%) |
Dec 26, 2019 | 21.09 | 21.55 | 21.09 | 21.54 | 32,847,504 | +0.55(+2.60%) |
Dec 24, 2019 | 21.02 | 21.05 | 20.85 | 20.99 | 20,393,426 | -0.01(-0.06%) |
Dec 23, 2019 | 21.03 | 21.07 | 20.92 | 21.00 | 37,045,032 | +0.19(+0.93%) |
Dec 20, 2019 | 20.84 | 20.91 | 20.68 | 20.81 | 50,969,200 | +0.24(+1.19%) |
Dec 19, 2019 | 20.21 | 20.58 | 20.21 | 20.57 | 42,636,276 | +0.41(+2.04%) |
Dec 18, 2019 | 20.20 | 20.36 | 20.13 | 20.16 | 36,513,476 | +0.05(+0.23%) |
Dec 17, 2019 | 20.19 | 20.24 | 20.05 | 20.11 | 43,237,832 | +0.03(+0.13%) |
Dec 16, 2019 | 19.90 | 20.19 | 19.89 | 20.08 | 50,822,148 | +0.56(+2.87%) |
Dec 13, 2019 | 19.30 | 19.73 | 19.18 | 19.52 | 82,356,888 | +0.17(+0.90%) |
Dec 12, 2019 | 18.86 | 19.56 | 18.78 | 19.35 | 93,699,608 | +0.43(+2.29%) |
Dec 11, 2019 | 18.75 | 18.98 | 18.67 | 18.92 | 46,364,396 | +0.28(+1.51%) |
Dec 10, 2019 | 18.69 | 18.89 | 18.50 | 18.64 | 57,298,024 | -0.04(-0.22%) |
Dec 09, 2019 | 18.85 | 19.10 | 18.66 | 18.68 | 39,846,444 | -0.23(-1.23%) |
Dec 06, 2019 | 18.75 | 18.98 | 18.71 | 18.91 | 47,566,672 | +0.57(+3.09%) |
Dec 05, 2019 | 18.44 | 18.44 | 18.08 | 18.34 | 45,560,656 | +0.10(+0.52%) |
Dec 04, 2019 | 18.26 | 18.38 | 18.17 | 18.25 | 44,822,748 | +0.27(+1.48%) |
Dec 03, 2019 | 17.67 | 18.00 | 17.38 | 17.98 | 80,089,736 | -0.41(-2.25%) |
Dec 02, 2019 | 19.00 | 19.02 | 18.10 | 18.39 | 77,644,792 | -0.61(-3.22%) |
Nov 29, 2019 | 19.12 | 19.21 | 18.97 | 19.00 | 27,506,974 | -0.26(-1.33%) |
Nov 27, 2019 | 19.01 | 19.27 | 18.95 | 19.26 | 42,216,628 | +0.38(+2.02%) |
Nov 26, 2019 | 18.80 | 18.95 | 18.73 | 18.88 | 42,792,976 | +0.11(+0.60%) |
Nov 25, 2019 | 18.36 | 18.78 | 18.36 | 18.77 | 40,951,796 | +0.63(+3.46%) |
Nov 22, 2019 | 18.23 | 18.26 | 17.84 | 18.14 | 42,781,128 | +0.05(+0.27%) |
Nov 21, 2019 | 18.17 | 18.20 | 17.93 | 18.09 | 46,181,392 | -0.14(-0.78%) |
Nov 20, 2019 | 18.42 | 18.59 | 17.80 | 18.23 | 76,911,920 | -0.33(-1.75%) |
Nov 19, 2019 | 18.69 | 18.69 | 18.36 | 18.56 | 57,323,140 | +0.08(+0.41%) |
Nov 18, 2019 | 18.36 | 18.57 | 18.13 | 18.48 | 49,446,164 | +0.10(+0.52%) |
Nov 15, 2019 | 18.36 | 18.42 | 18.20 | 18.39 | 46,349,732 | +0.34(+1.88%) |
Nov 14, 2019 | 17.89 | 18.08 | 17.73 | 18.05 | 54,537,852 | -0.00(-0.03%) |
Nov 13, 2019 | 17.90 | 18.15 | 17.86 | 18.05 | 57,427,828 | -0.03(-0.15%) |
Nov 12, 2019 | 17.97 | 18.27 | 17.89 | 18.08 | 65,640,468 | +0.15(+0.82%) |
Nov 11, 2019 | 17.74 | 17.96 | 17.66 | 17.93 | 38,919,956 | -0.08(-0.42%) |
Nov 08, 2019 | 17.69 | 18.01 | 17.56 | 18.01 | 41,742,532 | +0.21(+1.18%) |
Nov 07, 2019 | 17.90 | 18.14 | 17.64 | 17.80 | 64,000,060 | +0.18(+1.01%) |
Nov 06, 2019 | 17.69 | 17.69 | 17.37 | 17.62 | 58,844,032 | -0.11(-0.63%) |
Nov 05, 2019 | 17.79 | 17.84 | 17.57 | 17.73 | 52,263,736 | +0.02(+0.12%) |
Nov 04, 2019 | 17.75 | 17.84 | 17.63 | 17.71 | 50,086,636 | +0.31(+1.78%) |
Nov 01, 2019 | 17.16 | 17.40 | 17.08 | 17.40 | 58,828,396 | +0.46(+2.71%) |
Oct 31, 2019 | 17.06 | 17.09 | 16.65 | 16.94 | 63,016,344 | +0.01(+0.07%) |
Oct 30, 2019 | 16.78 | 17.01 | 16.49 | 16.93 | 60,726,984 | +0.23(+1.41%) |
Oct 29, 2019 | 17.00 | 17.08 | 16.68 | 16.69 | 54,693,696 | -0.39(-2.30%) |
Oct 28, 2019 | 16.83 | 17.15 | 16.83 | 17.09 | 56,985,560 | +0.51(+3.05%) |
Oct 25, 2019 | 15.96 | 16.62 | 15.95 | 16.58 | 66,050,688 | +0.37(+2.28%) |
Oct 24, 2019 | 16.10 | 16.24 | 15.88 | 16.21 | 63,617,044 | +0.45(+2.87%) |
Oct 23, 2019 | 15.57 | 15.77 | 15.50 | 15.76 | 50,357,496 | +0.07(+0.47%) |
Oct 22, 2019 | 16.22 | 16.31 | 15.67 | 15.68 | 64,609,428 | -0.37(-2.31%) |
Oct 21, 2019 | 15.90 | 16.09 | 15.75 | 16.06 | 48,364,468 | +0.41(+2.64%) |
Oct 18, 2019 | 16.04 | 16.14 | 15.40 | 15.64 | 79,035,768 | -0.46(-2.87%) |
Oct 17, 2019 | 16.27 | 16.34 | 15.92 | 16.11 | 62,443,248 | +0.11(+0.69%) |
Oct 16, 2019 | 15.94 | 16.11 | 15.84 | 16.00 | 60,511,936 | -0.12(-0.74%) |
Oct 15, 2019 | 15.67 | 16.22 | 15.64 | 16.12 | 72,439,000 | +0.59(+3.79%) |
Oct 14, 2019 | 15.46 | 15.67 | 15.42 | 15.53 | 47,200,012 | +0.02(+0.11%) |
Oct 11, 2019 | 15.46 | 15.89 | 15.44 | 15.51 | 114,246,488 | +0.56(+3.74%) |
Oct 10, 2019 | 14.63 | 15.13 | 14.59 | 14.95 | 92,074,920 | +0.32(+2.19%) |
Oct 09, 2019 | 14.57 | 14.82 | 14.44 | 14.63 | 79,548,024 | +0.43(+3.03%) |
Oct 08, 2019 | 14.58 | 14.79 | 14.18 | 14.20 | 120,971,752 | -0.68(-4.55%) |
Oct 07, 2019 | 14.88 | 15.24 | 14.80 | 14.88 | 83,305,432 | -0.14(-0.93%) |
Oct 04, 2019 | 14.60 | 15.08 | 14.57 | 15.02 | 87,359,232 | +0.61(+4.21%) |
Oct 03, 2019 | 13.94 | 14.42 | 13.42 | 14.41 | 123,387,464 | +0.46(+3.29%) |
Oct 02, 2019 | 14.41 | 14.41 | 13.69 | 13.95 | 139,002,528 | -0.75(-5.12%) |
Oct 01, 2019 | 15.24 | 15.49 | 14.62 | 14.70 | 81,621,144 | -0.36(-2.42%) |
Sep 30, 2019 | 14.81 | 15.14 | 14.74 | 15.07 | 60,760,008 | +0.39(+2.67%) |
Sep 27, 2019 | 15.29 | 15.32 | 14.34 | 14.68 | 96,464,824 | -0.55(-3.63%) |
Sep 26, 2019 | 15.34 | 15.37 | 14.88 | 15.23 | 70,046,080 | -0.15(-1.00%) |
Sep 25, 2019 | 14.85 | 15.51 | 14.48 | 15.38 | 78,431,496 | +0.48(+3.20%) |
Sep 24, 2019 | 15.73 | 15.83 | 14.70 | 14.90 | 104,990,400 | -0.61(-3.95%) |
Sep 23, 2019 | 15.47 | 15.66 | 15.33 | 15.52 | 46,714,952 | +0.01(+0.09%) |
Sep 20, 2019 | 16.08 | 16.12 | 15.34 | 15.50 | 63,601,672 | -0.50(-3.15%) |
Sep 19, 2019 | 16.02 | 16.30 | 15.91 | 16.01 | 68,041,640 | +0.07(+0.44%) |
Sep 18, 2019 | 15.86 | 15.96 | 15.34 | 15.94 | 72,902,752 | -0.01(-0.06%) |
Sep 17, 2019 | 15.73 | 15.96 | 15.64 | 15.95 | 46,657,656 | +0.21(+1.32%) |
Sep 16, 2019 | 15.64 | 15.84 | 15.60 | 15.74 | 49,547,808 | -0.22(-1.38%) |
Sep 13, 2019 | 16.06 | 16.17 | 15.89 | 15.96 | 55,022,948 | -0.17(-1.06%) |
Sep 12, 2019 | 16.23 | 16.50 | 16.06 | 16.13 | 71,495,880 | +0.20(+1.24%) |
Sep 11, 2019 | 15.58 | 15.96 | 15.48 | 15.93 | 55,682,128 | +0.42(+2.69%) |
Sep 10, 2019 | 15.39 | 15.52 | 15.08 | 15.51 | 69,884,088 | -0.13(-0.83%) |
Sep 09, 2019 | 15.88 | 15.91 | 15.39 | 15.64 | 57,320,740 | -0.10(-0.64%) |
Sep 06, 2019 | 15.85 | 15.88 | 15.64 | 15.74 | 58,821,440 | -0.04(-0.28%) |
Sep 05, 2019 | 15.46 | 15.92 | 15.43 | 15.79 | 64,876,028 | +0.83(+5.52%) |
Sep 04, 2019 | 14.76 | 15.00 | 14.65 | 14.96 | 51,482,180 | +0.60(+4.21%) |
Sep 03, 2019 | 14.49 | 14.71 | 14.21 | 14.36 | 65,986,256 | -0.43(-2.91%) |
Aug 30, 2019 | 15.14 | 15.14 | 14.54 | 14.79 | 69,669,200 | -0.11(-0.71%) |
Aug 29, 2019 | 14.77 | 15.02 | 14.60 | 14.89 | 72,432,168 | +0.65(+4.55%) |
Aug 28, 2019 | 13.96 | 14.32 | 13.75 | 14.24 | 65,409,132 | +0.14(+1.01%) |
Aug 27, 2019 | 14.48 | 14.56 | 13.93 | 14.10 | 79,206,376 | -0.09(-0.60%) |
Aug 26, 2019 | 14.05 | 14.19 | 13.80 | 14.19 | 75,025,280 | +0.55(+4.05%) |
Aug 23, 2019 | 14.70 | 15.11 | 13.47 | 13.64 | 154,834,256 | -1.37(-9.15%) |
Aug 22, 2019 | 15.24 | 15.35 | 14.65 | 15.01 | 78,250,632 | -0.15(-0.97%) |
Aug 21, 2019 | 15.16 | 15.30 | 15.00 | 15.16 | 51,997,860 | +0.38(+2.55%) |
Aug 20, 2019 | 15.01 | 15.17 | 14.77 | 14.78 | 64,110,220 | -0.31(-2.06%) |
Aug 19, 2019 | 15.03 | 15.22 | 14.90 | 15.09 | 61,471,932 | +0.67(+4.68%) |
Aug 16, 2019 | 14.13 | 14.54 | 14.13 | 14.42 | 84,314,632 | +0.64(+4.61%) |
Aug 15, 2019 | 13.91 | 14.01 | 13.46 | 13.78 | 107,627,456 | -0.06(-0.42%) |
Aug 14, 2019 | 14.46 | 14.60 | 13.75 | 13.84 | 155,485,088 | -1.36(-8.96%) |
Aug 13, 2019 | 14.24 | 15.50 | 14.18 | 15.20 | 122,826,520 | +0.94(+6.56%) |
Aug 12, 2019 | 14.49 | 14.63 | 14.06 | 14.26 | 108,751,848 | -0.49(-3.35%) |
Aug 09, 2019 | 14.98 | 15.14 | 14.42 | 14.76 | 113,189,080 | -0.45(-2.96%) |
Aug 08, 2019 | 14.48 | 15.21 | 14.35 | 15.21 | 111,608,296 | +0.94(+6.62%) |
Aug 07, 2019 | 13.59 | 14.33 | 13.27 | 14.26 | 157,150,160 | +0.21(+1.46%) |
Aug 06, 2019 | 13.87 | 14.17 | 13.57 | 14.06 | 108,903,624 | +0.55(+4.11%) |
Aug 05, 2019 | 14.16 | 14.16 | 13.12 | 13.50 | 153,700,304 | -1.58(-10.50%) |
Aug 02, 2019 | 15.45 | 15.51 | 14.81 | 15.09 | 126,255,152 | -0.72(-4.58%) |
Aug 01, 2019 | 16.12 | 17.01 | 15.56 | 15.81 | 152,418,736 | -0.22(-1.40%) |
Jul 31, 2019 | 16.88 | 16.90 | 15.57 | 16.04 | 100,231,512 | -0.84(-4.98%) |
Jul 30, 2019 | 16.58 | 16.94 | 16.54 | 16.88 | 56,959,204 | -0.09(-0.55%) |
Jul 29, 2019 | 17.10 | 17.10 | 16.64 | 16.97 | 57,880,240 | -0.16(-0.93%) |
Jul 26, 2019 | 16.94 | 17.21 | 16.92 | 17.13 | 57,001,144 | +0.49(+2.97%) |
Jul 25, 2019 | 16.95 | 16.95 | 16.54 | 16.64 | 76,679,856 | -0.49(-2.85%) |
Jul 24, 2019 | 16.58 | 17.12 | 16.57 | 17.12 | 55,795,688 | +0.36(+2.13%) |
Jul 23, 2019 | 16.72 | 16.78 | 16.39 | 16.77 | 59,206,728 | +0.32(+1.93%) |
Jul 22, 2019 | 16.19 | 16.56 | 16.19 | 16.45 | 48,805,256 | +0.38(+2.36%) |
Jul 19, 2019 | 16.79 | 16.80 | 16.03 | 16.07 | 71,982,816 | -0.40(-2.42%) |
Jul 18, 2019 | 16.16 | 16.54 | 16.00 | 16.47 | 69,606,648 | +0.07(+0.43%) |
Jul 17, 2019 | 16.65 | 16.73 | 16.39 | 16.40 | 47,195,496 | -0.25(-1.48%) |
Jul 16, 2019 | 16.83 | 16.89 | 16.49 | 16.65 | 57,214,232 | -0.24(-1.42%) |
Jul 15, 2019 | 16.86 | 16.91 | 16.72 | 16.89 | 37,377,548 | +0.14(+0.85%) |
Jul 12, 2019 | 16.51 | 16.75 | 16.47 | 16.74 | 45,605,660 | +0.28(+1.68%) |
Jul 11, 2019 | 16.59 | 16.70 | 16.31 | 16.47 | 65,282,580 | -0.04(-0.27%) |
Jul 10, 2019 | 16.33 | 16.65 | 16.23 | 16.51 | 78,698,672 | +0.47(+2.96%) |
Jul 09, 2019 | 15.57 | 16.09 | 15.53 | 16.04 | 45,202,024 | +0.24(+1.50%) |
Jul 08, 2019 | 15.84 | 15.84 | 15.60 | 15.80 | 53,980,192 | -0.34(-2.11%) |
Jul 05, 2019 | 15.91 | 16.23 | 15.72 | 16.14 | 59,745,092 | -0.11(-0.65%) |
Jul 03, 2019 | 15.99 | 16.24 | 15.95 | 16.24 | 34,323,484 | +0.35(+2.21%) |
Jul 02, 2019 | 15.68 | 15.89 | 15.56 | 15.89 | 41,506,396 | +0.30(+1.90%) |
Jul 01, 2019 | 15.96 | 16.02 | 15.50 | 15.60 | 74,185,048 | +0.50(+3.29%) |
Jun 28, 2019 | 15.15 | 15.20 | 14.94 | 15.10 | 50,586,324 | +0.06(+0.42%) |
Jun 27, 2019 | 15.04 | 15.15 | 14.92 | 15.04 | 38,421,416 | +0.16(+1.08%) |
Jun 26, 2019 | 14.97 | 15.25 | 14.81 | 14.88 | 48,098,556 | +0.19(+1.26%) |
Jun 25, 2019 | 15.45 | 15.47 | 14.61 | 14.69 | 71,249,768 | -0.79(-5.12%) |
Jun 24, 2019 | 15.57 | 15.62 | 15.45 | 15.48 | 35,217,444 | -0.00(-0.03%) |
Jun 21, 2019 | 15.48 | 15.78 | 15.39 | 15.49 | 53,507,800 | -0.07(-0.46%) |
Jun 20, 2019 | 15.77 | 15.78 | 15.21 | 15.56 | 61,002,828 | +0.42(+2.74%) |
Jun 19, 2019 | 15.04 | 15.24 | 14.77 | 15.14 | 69,866,232 | +0.18(+1.18%) |
Jun 18, 2019 | 14.85 | 15.28 | 14.74 | 14.97 | 72,418,384 | +0.55(+3.83%) |
Jun 17, 2019 | 14.18 | 14.46 | 14.14 | 14.41 | 38,324,732 | +0.33(+2.31%) |
Jun 14, 2019 | 14.05 | 14.20 | 13.93 | 14.09 | 39,445,684 | -0.19(-1.30%) |
Jun 13, 2019 | 14.21 | 14.38 | 14.13 | 14.27 | 50,304,568 | +0.23(+1.64%) |
Jun 12, 2019 | 14.16 | 14.25 | 13.96 | 14.04 | 56,209,044 | -0.24(-1.69%) |
Jun 11, 2019 | 14.68 | 14.76 | 14.14 | 14.29 | 70,220,576 | +0.05(+0.38%) |
Jun 10, 2019 | 14.02 | 14.62 | 14.02 | 14.23 | 93,618,616 | +0.50(+3.65%) |
Jun 07, 2019 | 13.20 | 13.91 | 13.16 | 13.73 | 77,489,536 | +0.74(+5.70%) |
Jun 06, 2019 | 12.76 | 13.09 | 12.59 | 12.99 | 51,148,776 | +0.29(+2.31%) |
Jun 05, 2019 | 12.78 | 12.79 | 12.31 | 12.70 | 77,646,232 | +0.27(+2.20%) |
Jun 04, 2019 | 11.83 | 12.44 | 11.71 | 12.42 | 83,629,864 | +0.93(+8.10%) |
Jun 03, 2019 | 12.18 | 12.27 | 11.28 | 11.49 | 123,421,488 | -0.78(-6.39%) |
May 31, 2019 | 12.44 | 12.57 | 12.26 | 12.28 | 71,891,600 | -0.62(-4.81%) |
May 30, 2019 | 12.84 | 13.00 | 12.67 | 12.90 | 69,167,984 | +0.15(+1.19%) |
May 29, 2019 | 12.83 | 12.96 | 12.53 | 12.75 | 90,866,960 | -0.33(-2.51%) |
May 28, 2019 | 13.33 | 13.55 | 13.06 | 13.07 | 59,731,236 | -0.14(-1.07%) |
May 24, 2019 | 13.46 | 13.59 | 13.17 | 13.22 | 70,166,200 | -0.02(-0.15%) |
May 23, 2019 | 13.41 | 13.42 | 12.98 | 13.24 | 106,037,112 | -0.66(-4.72%) |
May 22, 2019 | 13.83 | 14.13 | 13.83 | 13.89 | 65,789,180 | -0.18(-1.30%) |
May 21, 2019 | 14.00 | 14.19 | 13.87 | 14.07 | 58,496,832 | +0.41(+3.01%) |
May 20, 2019 | 13.78 | 13.94 | 13.51 | 13.66 | 94,166,320 | -0.72(-5.01%) |
May 17, 2019 | 14.40 | 15.00 | 14.34 | 14.38 | 93,320,824 | -0.46(-3.11%) |
May 16, 2019 | 14.42 | 15.11 | 14.38 | 14.85 | 88,901,888 | +0.45(+3.12%) |
May 15, 2019 | 13.56 | 14.52 | 13.54 | 14.40 | 90,017,056 | +0.57(+4.16%) |
May 14, 2019 | 13.60 | 14.08 | 13.45 | 13.82 | 71,621,136 | +0.42(+3.14%) |
May 13, 2019 | 13.81 | 14.04 | 13.27 | 13.40 | 120,009,712 | -1.54(-10.34%) |
May 10, 2019 | 14.73 | 15.16 | 13.99 | 14.95 | 116,508,568 | +0.04(+0.28%) |
May 09, 2019 | 14.66 | 15.06 | 14.24 | 14.90 | 112,614,328 | -0.24(-1.58%) |
May 08, 2019 | 15.13 | 15.50 | 14.96 | 15.14 | 82,367,408 | -0.13(-0.88%) |
May 07, 2019 | 15.70 | 15.90 | 14.82 | 15.28 | 121,389,592 | -0.94(-5.82%) |
May 06, 2019 | 15.48 | 16.29 | 15.39 | 16.22 | 82,530,576 | -0.30(-1.79%) |
May 03, 2019 | 16.17 | 16.56 | 16.08 | 16.52 | 55,677,028 | +0.74(+4.71%) |
May 02, 2019 | 15.98 | 16.22 | 15.46 | 15.78 | 72,187,952 | -0.20(-1.22%) |
May 01, 2019 | 16.46 | 16.60 | 15.95 | 15.97 | 64,310,724 | -0.19(-1.15%) |
Apr 30, 2019 | 16.13 | 16.23 | 15.81 | 16.16 | 65,057,820 | -0.38(-2.29%) |
Apr 29, 2019 | 16.44 | 16.62 | 16.36 | 16.54 | 42,787,032 | +0.09(+0.54%) |
Apr 26, 2019 | 16.33 | 16.45 | 15.91 | 16.45 | 56,509,048 | +0.06(+0.36%) |
Apr 25, 2019 | 16.57 | 16.59 | 16.14 | 16.39 | 61,130,396 | +0.18(+1.12%) |
Apr 24, 2019 | 16.40 | 16.47 | 16.20 | 16.21 | 48,467,064 | -0.16(-0.97%) |
Apr 23, 2019 | 15.89 | 16.43 | 15.82 | 16.37 | 53,623,784 | +0.60(+3.80%) |
Apr 22, 2019 | 15.44 | 15.79 | 15.40 | 15.77 | 38,692,436 | +0.13(+0.84%) |
Apr 18, 2019 | 15.67 | 15.67 | 15.37 | 15.64 | 46,991,540 | +0.05(+0.31%) |
Apr 17, 2019 | 15.73 | 15.78 | 15.45 | 15.59 | 58,457,260 | +0.15(+1.00%) |
Apr 16, 2019 | 15.44 | 15.54 | 15.30 | 15.43 | 48,160,272 | +0.15(+0.98%) |
Apr 15, 2019 | 15.27 | 15.33 | 14.98 | 15.28 | 42,604,612 | +0.01(+0.08%) |
Apr 12, 2019 | 15.28 | 15.30 | 15.09 | 15.27 | 48,691,576 | +0.19(+1.23%) |
Apr 11, 2019 | 15.26 | 15.26 | 15.00 | 15.09 | 57,096,416 | -0.11(-0.76%) |
Apr 10, 2019 | 15.02 | 15.21 | 14.97 | 15.20 | 50,621,868 | +0.24(+1.62%) |
Apr 09, 2019 | 14.97 | 15.12 | 14.86 | 14.96 | 53,187,972 | -0.17(-1.10%) |
Apr 08, 2019 | 14.93 | 15.15 | 14.76 | 15.13 | 52,875,388 | +0.12(+0.78%) |
Apr 05, 2019 | 14.93 | 15.03 | 14.86 | 15.01 | 53,511,896 | +0.26(+1.79%) |
Apr 04, 2019 | 14.81 | 14.98 | 14.53 | 14.74 | 73,343,872 | -0.06(-0.43%) |
Apr 03, 2019 | 14.80 | 15.08 | 14.67 | 14.81 | 77,496,104 | +0.25(+1.73%) |
Apr 02, 2019 | 14.45 | 14.60 | 14.33 | 14.56 | 54,540,180 | +0.16(+1.10%) |
Apr 01, 2019 | 14.25 | 14.45 | 14.11 | 14.40 | 62,483,752 | +0.55(+3.94%) |
Mar 29, 2019 | 13.84 | 13.89 | 13.61 | 13.85 | 64,927,420 | +0.31(+2.26%) |
Mar 28, 2019 | 13.56 | 13.70 | 13.31 | 13.55 | 65,452,512 | +0.09(+0.64%) |
Mar 27, 2019 | 13.79 | 13.88 | 13.16 | 13.46 | 90,382,840 | -0.27(-1.96%) |
Mar 26, 2019 | 13.86 | 14.10 | 13.52 | 13.73 | 89,893,504 | +0.19(+1.37%) |
Mar 25, 2019 | 13.46 | 13.68 | 13.25 | 13.54 | 107,486,752 | -0.09(-0.63%) |
Mar 22, 2019 | 14.39 | 14.51 | 13.58 | 13.63 | 136,829,664 | -0.95(-6.54%) |
Mar 21, 2019 | 13.81 | 14.64 | 13.80 | 14.58 | 77,550,600 | +0.65(+4.63%) |
Mar 20, 2019 | 13.78 | 14.19 | 13.59 | 13.94 | 93,760,688 | +0.16(+1.15%) |
Mar 19, 2019 | 13.82 | 14.00 | 13.61 | 13.78 | 84,057,736 | +0.14(+1.00%) |
Mar 18, 2019 | 13.53 | 13.77 | 13.45 | 13.64 | 76,184,440 | +0.12(+0.90%) |
Mar 15, 2019 | 13.35 | 13.67 | 13.31 | 13.52 | 71,020,072 | +0.33(+2.48%) |
Mar 14, 2019 | 13.27 | 13.32 | 13.17 | 13.19 | 48,769,988 | -0.06(-0.44%) |
Mar 13, 2019 | 13.16 | 13.46 | 13.11 | 13.25 | 74,153,728 | +0.28(+2.17%) |
Mar 12, 2019 | 12.86 | 13.07 | 12.77 | 12.97 | 77,508,144 | +0.21(+1.63%) |
Mar 11, 2019 | 12.15 | 12.78 | 12.15 | 12.76 | 65,556,016 | +0.75(+6.25%) |
Mar 08, 2019 | 11.67 | 12.03 | 11.62 | 12.01 | 89,480,448 | -0.07(-0.57%) |
Mar 07, 2019 | 12.43 | 12.45 | 11.93 | 12.08 | 86,459,120 | -0.46(-3.65%) |
Mar 06, 2019 | 12.79 | 12.80 | 12.48 | 12.54 | 62,857,376 | -0.22(-1.72%) |
Mar 05, 2019 | 12.75 | 12.87 | 12.57 | 12.76 | 50,705,756 | +0.03(+0.25%) |
Mar 04, 2019 | 12.94 | 13.03 | 12.30 | 12.72 | 108,876,416 | +0.00(+0.02%) |
Mar 01, 2019 | 12.74 | 12.78 | 12.47 | 12.72 | 71,690,344 | +0.25(+2.00%) |
Feb 28, 2019 | 12.44 | 12.61 | 12.37 | 12.47 | 47,025,932 | -0.08(-0.62%) |
Feb 27, 2019 | 12.42 | 12.61 | 12.17 | 12.55 | 59,156,444 | -0.04(-0.31%) |
Feb 26, 2019 | 12.45 | 12.71 | 12.39 | 12.59 | 53,715,564 | +0.04(+0.31%) |
Feb 25, 2019 | 12.71 | 12.80 | 12.53 | 12.55 | 63,215,144 | +0.14(+1.10%) |
Feb 22, 2019 | 12.23 | 12.44 | 12.21 | 12.41 | 61,195,100 | +0.26(+2.17%) |
Feb 21, 2019 | 12.19 | 12.29 | 11.96 | 12.15 | 65,627,308 | -0.14(-1.13%) |
Feb 20, 2019 | 12.33 | 12.47 | 12.09 | 12.29 | 87,435,936 | -0.01(-0.08%) |
Feb 19, 2019 | 12.11 | 12.41 | 12.11 | 12.30 | 52,796,696 | +0.07(+0.60%) |
Feb 15, 2019 | 12.34 | 12.35 | 12.06 | 12.23 | 72,886,856 | +0.14(+1.19%) |
Feb 14, 2019 | 11.90 | 12.21 | 11.78 | 12.08 | 78,229,216 | +0.06(+0.49%) |
Feb 13, 2019 | 12.18 | 12.29 | 12.00 | 12.02 | 64,968,100 | +0.01(+0.08%) |
Feb 12, 2019 | 11.76 | 12.07 | 11.70 | 12.01 | 64,919,976 | +0.50(+4.33%) |
Feb 11, 2019 | 11.67 | 11.76 | 11.43 | 11.52 | 61,461,844 | -0.03(-0.23%) |
Feb 08, 2019 | 11.17 | 11.55 | 11.14 | 11.54 | 74,025,664 | +0.06(+0.51%) |
Feb 07, 2019 | 11.65 | 11.74 | 11.21 | 11.48 | 107,080,472 | -0.49(-4.08%) |
Feb 06, 2019 | 12.09 | 12.15 | 11.81 | 11.97 | 74,279,680 | -0.06(-0.51%) |
Feb 05, 2019 | 11.82 | 12.12 | 11.80 | 12.03 | 65,769,172 | +0.28(+2.35%) |
Feb 04, 2019 | 11.36 | 11.77 | 11.32 | 11.76 | 56,583,360 | +0.42(+3.66%) |
Feb 01, 2019 | 11.32 | 11.59 | 11.26 | 11.34 | 72,409,312 | -0.15(-1.28%) |
Jan 31, 2019 | 11.20 | 11.66 | 11.16 | 11.49 | 81,772,672 | +0.48(+4.40%) |
Jan 30, 2019 | 10.58 | 11.12 | 10.48 | 11.00 | 89,509,184 | +0.77(+7.50%) |
Jan 29, 2019 | 10.55 | 10.56 | 10.12 | 10.24 | 62,313,632 | -0.30(-2.83%) |
Jan 28, 2019 | 10.51 | 10.54 | 10.27 | 10.54 | 71,555,712 | -0.40(-3.69%) |
Jan 25, 2019 | 10.82 | 11.04 | 10.71 | 10.94 | 71,361,752 | +0.38(+3.56%) |
Jan 24, 2019 | 10.46 | 10.61 | 10.35 | 10.56 | 65,310,332 | +0.18(+1.77%) |
Jan 23, 2019 | 10.50 | 10.63 | 10.02 | 10.38 | 84,694,672 | +0.01(+0.09%) |
Jan 22, 2019 | 10.76 | 10.77 | 10.10 | 10.37 | 92,691,712 | -0.61(-5.52%) |
Jan 18, 2019 | 10.93 | 11.15 | 10.72 | 10.97 | 85,373,280 | +0.29(+2.75%) |
Jan 17, 2019 | 10.34 | 10.82 | 10.28 | 10.68 | 72,295,376 | +0.24(+2.34%) |
Jan 16, 2019 | 10.50 | 10.72 | 10.43 | 10.44 | 69,341,808 | +0.01(+0.14%) |
Jan 15, 2019 | 10.00 | 10.49 | 9.985 | 10.42 | 74,076,488 | +0.55(+5.54%) |
Jan 14, 2019 | 9.880 | 10.00 | 9.741 | 9.875 | 56,625,168 | -0.26(-2.60%) |
Jan 11, 2019 | 10.08 | 10.17 | 9.973 | 10.14 | 61,791,720 | -0.12(-1.19%) |
Jan 10, 2019 | 9.931 | 10.27 | 9.765 | 10.26 | 89,289,368 | +0.10(+0.96%) |
Jan 09, 2019 | 10.05 | 10.31 | 9.922 | 10.16 | 90,776,912 | +0.23(+2.36%) |
Jan 08, 2019 | 9.944 | 10.05 | 9.506 | 9.929 | 107,933,576 | +0.28(+2.89%) |
Jan 07, 2019 | 9.401 | 9.812 | 9.318 | 9.650 | 108,760,400 | +0.30(+3.19%) |
Jan 04, 2019 | 8.688 | 9.472 | 8.595 | 9.352 | 139,621,744 | +1.06(+12.79%) |
Jan 03, 2019 | 8.793 | 8.898 | 8.218 | 8.292 | 168,672,688 | -0.31(-3.61%) |