Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.650 | 7.800 | 7.370 | 7.530 | 642,801 | -0.03(-0.40%) |
Oct 30, 2019 | 7.690 | 7.755 | 7.250 | 7.560 | 424,944 | -0.15(-1.95%) |
Oct 29, 2019 | 7.690 | 7.980 | 7.640 | 7.710 | 295,868 | +0.06(+0.78%) |
Oct 28, 2019 | 7.840 | 7.980 | 7.510 | 7.650 | 624,131 | -0.23(-2.92%) |
Oct 25, 2019 | 7.860 | 8.220 | 7.740 | 7.880 | 574,400 | +0.08(+1.03%) |
Oct 24, 2019 | 7.810 | 7.900 | 7.590 | 7.800 | 570,851 | +0.00(+0.00%) |
Oct 23, 2019 | 7.260 | 8.050 | 7.240 | 7.800 | 790,028 | +0.49(+6.70%) |
Oct 22, 2019 | 7.190 | 7.335 | 7.080 | 7.310 | 569,289 | +0.14(+1.95%) |
Oct 21, 2019 | 7.130 | 7.305 | 7.040 | 7.170 | 327,250 | +0.04(+0.56%) |
Oct 18, 2019 | 7.080 | 7.170 | 6.924 | 7.130 | 324,700 | -0.02(-0.28%) |
Oct 17, 2019 | 7.000 | 7.180 | 6.954 | 7.150 | 216,207 | +0.10(+1.42%) |
Oct 16, 2019 | 7.050 | 7.190 | 7.000 | 7.050 | 199,313 | -0.07(-0.98%) |
Oct 15, 2019 | 7.070 | 7.327 | 7.012 | 7.120 | 426,435 | +0.09(+1.28%) |
Oct 14, 2019 | 6.850 | 7.170 | 6.420 | 7.030 | 397,242 | +0.15(+2.18%) |
Oct 11, 2019 | 7.020 | 7.310 | 6.850 | 6.880 | 332,700 | -0.05(-0.72%) |
Oct 10, 2019 | 7.020 | 7.170 | 6.760 | 6.930 | 465,635 | -0.11(-1.56%) |
Oct 09, 2019 | 7.160 | 7.290 | 6.900 | 7.040 | 452,589 | -0.09(-1.26%) |
Oct 08, 2019 | 7.260 | 7.550 | 7.090 | 7.130 | 720,349 | -0.22(-2.99%) |
Oct 07, 2019 | 7.590 | 7.660 | 7.330 | 7.350 | 748,508 | -0.29(-3.80%) |
Oct 04, 2019 | 7.740 | 7.740 | 7.330 | 7.640 | 316,200 | -0.11(-1.42%) |
Oct 03, 2019 | 8.100 | 8.150 | 7.620 | 7.750 | 564,080 | -0.40(-4.91%) |
Oct 02, 2019 | 8.230 | 8.290 | 8.020 | 8.150 | 481,301 | -0.19(-2.28%) |
Oct 01, 2019 | 9.490 | 9.640 | 8.250 | 8.340 | 828,438 | -1.08(-11.46%) |
Sep 30, 2019 | 7.870 | 9.490 | 7.800 | 9.420 | 1,185,332 | +1.62(+20.77%) |
Sep 27, 2019 | 7.660 | 7.985 | 7.060 | 7.800 | 1,392,400 | +0.15(+1.96%) |
Sep 26, 2019 | 9.650 | 9.770 | 7.520 | 7.650 | 1,599,472 | -2.03(-20.97%) |
Sep 25, 2019 | 9.610 | 9.880 | 9.610 | 9.680 | 295,799 | +0.07(+0.73%) |
Sep 24, 2019 | 9.770 | 9.960 | 9.480 | 9.610 | 562,580 | -0.13(-1.33%) |
Sep 23, 2019 | 9.730 | 9.822 | 9.460 | 9.740 | 504,272 | -0.07(-0.71%) |
Sep 20, 2019 | 10.04 | 10.31 | 9.590 | 9.810 | 1,111,800 | -0.24(-2.39%) |
Sep 19, 2019 | 9.700 | 10.19 | 9.530 | 10.05 | 625,855 | +0.36(+3.72%) |
Sep 18, 2019 | 9.370 | 9.690 | 9.300 | 9.690 | 698,698 | +0.15(+1.57%) |
Sep 17, 2019 | 9.510 | 9.560 | 9.280 | 9.540 | 610,876 | +0.04(+0.42%) |
Sep 16, 2019 | 9.660 | 9.830 | 9.380 | 9.500 | 718,020 | -0.25(-2.56%) |
Sep 13, 2019 | 9.800 | 10.01 | 9.540 | 9.750 | 372,000 | -0.01(-0.10%) |
Sep 12, 2019 | 9.940 | 10.05 | 9.490 | 9.760 | 480,324 | -0.14(-1.41%) |
Sep 11, 2019 | 9.790 | 10.19 | 9.650 | 9.900 | 812,819 | +0.20(+2.06%) |
Sep 10, 2019 | 9.210 | 9.860 | 9.030 | 9.700 | 1,146,783 | +0.52(+5.66%) |
Sep 09, 2019 | 9.570 | 9.570 | 8.875 | 9.180 | 817,368 | -0.35(-3.67%) |
Sep 06, 2019 | 9.770 | 9.940 | 9.500 | 9.530 | 800,800 | -0.29(-2.95%) |
Sep 05, 2019 | 9.810 | 10.08 | 9.320 | 9.820 | 654,417 | +0.15(+1.55%) |
Sep 04, 2019 | 9.740 | 10.37 | 9.595 | 9.670 | 677,435 | -0.11(-1.12%) |
Sep 03, 2019 | 9.300 | 9.850 | 9.230 | 9.780 | 504,841 | +0.27(+2.84%) |
Aug 30, 2019 | 9.290 | 10.57 | 9.160 | 9.510 | 1,363,200 | +0.25(+2.70%) |
Aug 29, 2019 | 9.050 | 9.620 | 8.740 | 9.260 | 1,245,280 | +0.26(+2.89%) |
Aug 28, 2019 | 8.410 | 9.300 | 8.380 | 9.000 | 1,221,357 | +0.64(+7.66%) |
Aug 27, 2019 | 8.640 | 8.640 | 7.550 | 8.360 | 2,616,216 | -0.63(-7.01%) |
Aug 26, 2019 | 8.500 | 9.040 | 8.420 | 8.990 | 377,052 | +0.41(+4.78%) |
Aug 23, 2019 | 9.150 | 9.225 | 8.402 | 8.580 | 533,700 | -0.76(-8.14%) |
Aug 22, 2019 | 8.750 | 9.610 | 8.750 | 9.340 | 748,868 | +0.58(+6.62%) |
Aug 21, 2019 | 8.870 | 9.040 | 8.580 | 8.760 | 507,238 | -0.03(-0.34%) |
Aug 20, 2019 | 8.230 | 8.870 | 8.230 | 8.790 | 587,281 | +0.36(+4.27%) |
Aug 19, 2019 | 8.690 | 8.880 | 8.350 | 8.430 | 752,394 | -0.12(-1.40%) |
Aug 16, 2019 | 8.250 | 8.640 | 8.150 | 8.550 | 878,400 | +0.59(+7.41%) |
Aug 15, 2019 | 8.610 | 8.830 | 7.780 | 7.960 | 1,150,109 | -0.56(-6.57%) |
Aug 14, 2019 | 8.920 | 9.690 | 8.470 | 8.520 | 2,256,233 | -0.58(-6.37%) |
Aug 13, 2019 | 8.350 | 10.75 | 8.183 | 9.100 | 3,039,873 | +0.99(+12.21%) |
Aug 12, 2019 | 6.570 | 8.390 | 6.370 | 8.110 | 2,950,014 | +1.40(+20.86%) |
Aug 09, 2019 | 5.870 | 6.860 | 5.700 | 6.710 | 2,659,200 | +0.62(+10.18%) |
Aug 08, 2019 | 7.140 | 7.400 | 4.900 | 6.090 | 7,874,413 | -5.26(-46.34%) |
Aug 07, 2019 | 11.40 | 11.81 | 10.84 | 11.35 | 933,733 | -0.12(-1.05%) |
Aug 06, 2019 | 11.60 | 11.77 | 11.35 | 11.47 | 762,982 | +0.02(+0.17%) |
Aug 05, 2019 | 11.42 | 11.60 | 11.02 | 11.45 | 654,543 | -0.31(-2.64%) |
Aug 02, 2019 | 11.82 | 11.98 | 11.28 | 11.76 | 560,400 | +0.06(+0.51%) |
Aug 01, 2019 | 12.07 | 12.39 | 11.37 | 11.70 | 496,126 | -0.40(-3.31%) |
Jul 31, 2019 | 12.46 | 12.90 | 12.01 | 12.10 | 461,686 | -0.28(-2.26%) |
Jul 30, 2019 | 12.73 | 12.82 | 11.92 | 12.38 | 361,215 | -0.44(-3.43%) |
Jul 29, 2019 | 13.24 | 13.30 | 12.05 | 12.82 | 1,130,540 | -0.45(-3.39%) |
Jul 26, 2019 | 13.16 | 13.60 | 13.11 | 13.27 | 514,200 | +0.19(+1.45%) |
Jul 25, 2019 | 13.47 | 13.68 | 13.00 | 13.08 | 598,987 | -0.47(-3.47%) |
Jul 24, 2019 | 12.87 | 13.76 | 12.87 | 13.55 | 450,125 | +0.65(+5.04%) |
Jul 23, 2019 | 12.74 | 13.06 | 12.41 | 12.90 | 720,123 | +0.27(+2.14%) |
Jul 22, 2019 | 13.30 | 13.30 | 12.49 | 12.63 | 570,042 | -0.73(-5.46%) |
Jul 19, 2019 | 14.04 | 14.05 | 13.32 | 13.36 | 567,900 | -0.68(-4.84%) |
Jul 18, 2019 | 14.32 | 14.53 | 13.80 | 14.04 | 435,470 | -0.38(-2.64%) |
Jul 17, 2019 | 14.63 | 14.91 | 14.17 | 14.42 | 1,024,506 | -0.22(-1.50%) |
Jul 16, 2019 | 15.33 | 15.35 | 14.58 | 14.64 | 865,847 | -0.71(-4.63%) |
Jul 15, 2019 | 15.21 | 15.56 | 14.90 | 15.35 | 1,166,224 | +0.23(+1.52%) |
Jul 12, 2019 | 15.89 | 15.89 | 14.93 | 15.12 | 1,094,900 | -0.49(-3.14%) |
Jul 11, 2019 | 16.74 | 16.74 | 15.39 | 15.61 | 629,943 | -1.13(-6.75%) |
Jul 10, 2019 | 16.16 | 16.82 | 15.51 | 16.74 | 875,119 | +0.69(+4.30%) |
Jul 09, 2019 | 17.07 | 17.08 | 15.57 | 16.05 | 766,658 | -1.26(-7.28%) |
Jul 08, 2019 | 18.13 | 18.62 | 16.94 | 17.31 | 784,634 | -0.70(-3.89%) |
Jul 05, 2019 | 17.83 | 18.23 | 17.63 | 18.01 | 211,900 | -0.04(-0.22%) |
Jul 03, 2019 | 18.46 | 18.46 | 17.96 | 18.05 | 214,400 | -0.25(-1.37%) |
Jul 02, 2019 | 17.85 | 18.35 | 16.66 | 18.30 | 855,532 | -0.50(-2.66%) |
Jul 01, 2019 | 18.19 | 19.75 | 17.46 | 18.80 | 731,284 | +1.20(+6.82%) |
Jun 28, 2019 | 19.51 | 19.56 | 17.05 | 17.60 | 2,552,900 | -1.86(-9.56%) |
Jun 27, 2019 | 19.18 | 19.74 | 19.04 | 19.46 | 460,670 | +0.28(+1.46%) |
Jun 26, 2019 | 18.44 | 19.98 | 18.43 | 19.18 | 590,323 | +0.95(+5.21%) |
Jun 25, 2019 | 19.99 | 20.28 | 18.19 | 18.23 | 618,612 | -1.74(-8.71%) |
Jun 24, 2019 | 22.57 | 22.86 | 19.66 | 19.97 | 907,161 | -2.87(-12.57%) |
Jun 21, 2019 | 24.09 | 24.17 | 22.70 | 22.84 | 381,900 | -1.43(-5.89%) |
Jun 20, 2019 | 23.54 | 24.35 | 23.47 | 24.27 | 313,941 | +1.06(+4.57%) |
Jun 19, 2019 | 22.90 | 23.38 | 22.55 | 23.21 | 367,469 | +0.42(+1.84%) |
Jun 18, 2019 | 22.76 | 23.59 | 22.28 | 22.79 | 276,707 | +0.24(+1.06%) |
Jun 17, 2019 | 22.86 | 23.57 | 22.39 | 22.55 | 252,529 | -0.23(-1.01%) |
Jun 14, 2019 | 23.93 | 24.18 | 22.74 | 22.78 | 153,300 | -1.25(-5.20%) |
Jun 13, 2019 | 23.41 | 24.61 | 23.34 | 24.03 | 208,287 | +0.84(+3.62%) |
Jun 12, 2019 | 22.93 | 23.21 | 22.48 | 23.19 | 245,815 | +0.29(+1.27%) |
Jun 11, 2019 | 23.31 | 23.60 | 22.29 | 22.90 | 337,322 | -0.47(-2.01%) |
Jun 10, 2019 | 23.77 | 24.00 | 23.08 | 23.37 | 368,308 | -0.18(-0.76%) |
Jun 07, 2019 | 23.22 | 23.80 | 22.89 | 23.55 | 373,700 | +0.52(+2.26%) |
Jun 06, 2019 | 22.44 | 24.81 | 21.50 | 23.03 | 1,615,957 | +0.53(+2.36%) |
Jun 05, 2019 | 23.06 | 23.21 | 21.44 | 22.50 | 622,302 | -0.60(-2.60%) |
Jun 04, 2019 | 23.32 | 24.11 | 22.97 | 23.10 | 433,741 | +0.19(+0.83%) |
Jun 03, 2019 | 23.98 | 24.28 | 22.76 | 22.91 | 411,860 | -0.87(-3.66%) |
May 31, 2019 | 24.38 | 24.95 | 23.63 | 23.78 | 282,700 | -1.22(-4.88%) |
May 30, 2019 | 24.92 | 25.22 | 24.75 | 25.00 | 355,891 | +0.02(+0.08%) |
May 29, 2019 | 24.97 | 25.63 | 24.83 | 24.98 | 210,400 | -0.24(-0.95%) |
May 28, 2019 | 25.87 | 26.29 | 25.21 | 25.22 | 295,591 | -0.70(-2.70%) |
May 24, 2019 | 26.12 | 26.77 | 25.63 | 25.92 | 185,400 | +0.08(+0.31%) |
May 23, 2019 | 25.90 | 26.29 | 25.13 | 25.84 | 364,190 | -0.48(-1.82%) |
May 22, 2019 | 26.75 | 27.05 | 25.65 | 26.32 | 324,364 | -0.92(-3.38%) |
May 21, 2019 | 25.99 | 27.59 | 25.67 | 27.24 | 450,138 | +1.49(+5.79%) |
May 20, 2019 | 25.43 | 26.44 | 25.30 | 25.75 | 400,753 | -0.29(-1.11%) |
May 17, 2019 | 26.00 | 26.57 | 25.23 | 26.04 | 734,100 | -0.18(-0.69%) |
May 16, 2019 | 27.06 | 27.41 | 25.97 | 26.22 | 410,166 | -0.61(-2.27%) |
May 15, 2019 | 27.19 | 27.48 | 26.45 | 26.83 | 476,466 | -0.79(-2.86%) |
May 14, 2019 | 27.36 | 28.18 | 26.87 | 27.62 | 437,533 | +0.47(+1.73%) |
May 13, 2019 | 28.28 | 28.49 | 26.78 | 27.15 | 681,297 | -1.96(-6.73%) |
May 10, 2019 | 29.52 | 30.08 | 28.01 | 29.11 | 661,800 | -0.80(-2.67%) |
May 09, 2019 | 32.42 | 32.46 | 29.46 | 29.91 | 958,287 | -3.34(-10.05%) |
May 08, 2019 | 38.68 | 38.68 | 32.12 | 33.25 | 1,250,910 | -7.04(-17.47%) |
May 07, 2019 | 41.50 | 42.34 | 39.95 | 40.29 | 442,465 | -1.89(-4.48%) |
May 06, 2019 | 41.95 | 42.60 | 41.49 | 42.18 | 363,270 | -0.18(-0.42%) |
May 03, 2019 | 41.30 | 42.61 | 40.90 | 42.36 | 396,900 | +1.14(+2.77%) |
May 02, 2019 | 40.60 | 41.63 | 40.02 | 41.22 | 218,529 | +0.28(+0.68%) |
May 01, 2019 | 42.09 | 42.54 | 40.85 | 40.94 | 358,651 | -1.01(-2.41%) |
Apr 30, 2019 | 42.00 | 42.40 | 41.68 | 41.95 | 293,270 | -0.19(-0.45%) |
Apr 29, 2019 | 41.94 | 42.69 | 41.52 | 42.14 | 428,148 | +0.29(+0.69%) |
Apr 26, 2019 | 40.86 | 42.58 | 40.50 | 41.85 | 469,100 | +1.01(+2.47%) |
Apr 25, 2019 | 40.33 | 41.30 | 39.65 | 40.84 | 124,797 | +0.12(+0.29%) |
Apr 24, 2019 | 40.38 | 41.27 | 39.62 | 40.72 | 370,146 | +0.28(+0.69%) |
Apr 23, 2019 | 40.69 | 40.82 | 39.99 | 40.44 | 200,503 | -0.15(-0.37%) |
Apr 22, 2019 | 39.70 | 40.64 | 39.30 | 40.59 | 275,551 | +0.70(+1.75%) |
Apr 18, 2019 | 40.72 | 41.18 | 39.37 | 39.89 | 417,000 | -1.11(-2.71%) |
Apr 17, 2019 | 43.35 | 43.35 | 40.20 | 41.00 | 498,357 | -1.89(-4.41%) |
Apr 16, 2019 | 41.80 | 42.91 | 40.98 | 42.89 | 409,198 | +1.18(+2.83%) |
Apr 15, 2019 | 40.70 | 41.82 | 39.88 | 41.71 | 311,123 | +0.92(+2.26%) |
Apr 12, 2019 | 40.74 | 40.83 | 39.14 | 40.79 | 220,900 | +0.23(+0.57%) |
Apr 11, 2019 | 39.72 | 41.74 | 39.40 | 40.56 | 370,848 | +0.56(+1.40%) |
Apr 10, 2019 | 39.30 | 40.56 | 39.30 | 40.00 | 298,613 | +0.45(+1.14%) |
Apr 09, 2019 | 38.41 | 39.72 | 38.30 | 39.55 | 296,999 | +0.60(+1.54%) |
Apr 08, 2019 | 38.12 | 38.97 | 38.12 | 38.95 | 181,130 | +0.44(+1.14%) |
Apr 05, 2019 | 37.88 | 39.04 | 37.76 | 38.51 | 492,400 | +0.63(+1.66%) |
Apr 04, 2019 | 37.16 | 38.44 | 37.03 | 37.88 | 293,468 | +0.55(+1.47%) |
Apr 03, 2019 | 38.00 | 38.38 | 37.08 | 37.33 | 248,890 | +0.04(+0.11%) |
Apr 02, 2019 | 37.50 | 37.58 | 36.70 | 37.29 | 327,877 | -0.31(-0.82%) |
Apr 01, 2019 | 35.07 | 37.74 | 35.01 | 37.60 | 583,407 | +2.90(+8.36%) |
Mar 29, 2019 | 33.80 | 35.03 | 33.53 | 34.70 | 214,100 | +1.28(+3.83%) |
Mar 28, 2019 | 33.30 | 33.70 | 32.50 | 33.42 | 141,979 | +0.11(+0.33%) |
Mar 27, 2019 | 33.30 | 33.62 | 32.70 | 33.31 | 148,613 | -0.19(-0.57%) |
Mar 26, 2019 | 33.38 | 33.67 | 33.02 | 33.50 | 192,952 | +0.45(+1.36%) |
Mar 25, 2019 | 32.02 | 33.43 | 31.42 | 33.05 | 244,853 | +0.70(+2.16%) |
Mar 22, 2019 | 33.70 | 34.03 | 32.20 | 32.35 | 178,300 | -1.73(-5.08%) |
Mar 21, 2019 | 32.55 | 34.20 | 32.50 | 34.08 | 281,922 | +1.36(+4.16%) |
Mar 20, 2019 | 33.26 | 33.53 | 32.40 | 32.72 | 205,449 | -0.57(-1.71%) |
Mar 19, 2019 | 33.73 | 33.73 | 32.74 | 33.29 | 298,610 | -0.11(-0.33%) |
Mar 18, 2019 | 33.97 | 34.20 | 32.75 | 33.40 | 225,864 | -0.42(-1.24%) |
Mar 15, 2019 | 34.28 | 34.57 | 33.50 | 33.82 | 455,400 | -0.32(-0.94%) |
Mar 14, 2019 | 34.43 | 35.20 | 34.00 | 34.14 | 224,239 | -0.36(-1.04%) |
Mar 13, 2019 | 33.12 | 34.98 | 33.12 | 34.50 | 335,610 | +1.52(+4.61%) |
Mar 12, 2019 | 32.79 | 33.80 | 32.49 | 32.98 | 291,856 | +0.21(+0.64%) |
Mar 11, 2019 | 29.57 | 33.99 | 29.57 | 32.77 | 457,907 | +3.23(+10.93%) |
Mar 08, 2019 | 29.37 | 29.95 | 28.25 | 29.54 | 292,200 | -0.25(-0.84%) |
Mar 07, 2019 | 29.69 | 30.76 | 28.71 | 29.79 | 409,028 | -0.05(-0.17%) |
Mar 06, 2019 | 32.30 | 32.48 | 29.52 | 29.84 | 355,699 | -2.49(-7.70%) |
Mar 05, 2019 | 32.75 | 33.07 | 32.27 | 32.33 | 254,038 | -0.53(-1.61%) |
Mar 04, 2019 | 32.46 | 33.24 | 32.20 | 32.86 | 336,517 | +0.19(+0.58%) |
Mar 01, 2019 | 31.61 | 33.01 | 31.05 | 32.67 | 447,000 | +1.41(+4.51%) |
Feb 28, 2019 | 32.60 | 33.87 | 29.18 | 31.26 | 766,405 | -0.40(-1.26%) |
Feb 27, 2019 | 31.43 | 32.32 | 30.49 | 31.66 | 488,020 | -0.12(-0.38%) |
Feb 26, 2019 | 31.98 | 32.59 | 31.00 | 31.78 | 478,883 | -0.26(-0.81%) |
Feb 25, 2019 | 32.31 | 33.46 | 31.85 | 32.04 | 435,601 | -0.12(-0.37%) |
Feb 22, 2019 | 31.29 | 33.26 | 31.20 | 32.16 | 286,000 | +1.11(+3.57%) |
Feb 21, 2019 | 31.06 | 31.36 | 30.58 | 31.05 | 257,458 | -0.25(-0.80%) |
Feb 20, 2019 | 30.25 | 31.77 | 30.25 | 31.30 | 317,490 | +0.70(+2.29%) |
Feb 19, 2019 | 29.60 | 30.87 | 29.49 | 30.60 | 300,257 | +0.48(+1.59%) |
Feb 15, 2019 | 30.37 | 31.52 | 30.07 | 30.12 | 367,800 | +0.12(+0.40%) |
Feb 14, 2019 | 29.66 | 32.13 | 29.66 | 30.00 | 590,137 | +0.39(+1.32%) |
Feb 13, 2019 | 26.91 | 30.64 | 26.91 | 29.61 | 500,485 | +2.95(+11.07%) |
Feb 12, 2019 | 26.41 | 27.62 | 26.34 | 26.66 | 611,533 | +0.59(+2.26%) |
Feb 11, 2019 | 25.75 | 26.11 | 25.45 | 26.07 | 391,870 | +0.32(+1.24%) |
Feb 08, 2019 | 25.88 | 26.26 | 25.73 | 25.75 | 349,100 | -0.36(-1.38%) |
Feb 07, 2019 | 25.75 | 26.39 | 25.73 | 26.11 | 338,380 | +0.01(+0.04%) |
Feb 06, 2019 | 26.64 | 27.35 | 26.03 | 26.10 | 629,431 | -0.54(-2.03%) |
Feb 05, 2019 | 27.00 | 27.29 | 26.50 | 26.64 | 363,243 | -0.31(-1.15%) |
Feb 04, 2019 | 26.01 | 27.08 | 25.77 | 26.95 | 588,393 | +0.58(+2.20%) |
Feb 01, 2019 | 25.98 | 26.47 | 24.88 | 26.37 | 425,800 | +0.77(+3.01%) |
Jan 31, 2019 | 27.73 | 27.73 | 24.90 | 25.60 | 731,766 | -2.11(-7.61%) |
Jan 30, 2019 | 28.93 | 29.00 | 26.64 | 27.71 | 721,029 | -0.85(-2.98%) |
Jan 29, 2019 | 29.16 | 29.32 | 27.70 | 28.56 | 644,880 | -0.69(-2.36%) |
Jan 28, 2019 | 29.10 | 30.29 | 28.52 | 29.25 | 384,773 | -0.24(-0.81%) |
Jan 25, 2019 | 28.16 | 29.65 | 28.16 | 29.49 | 460,000 | +0.87(+3.04%) |
Jan 24, 2019 | 27.68 | 28.76 | 27.15 | 28.62 | 395,857 | +1.12(+4.07%) |
Jan 23, 2019 | 26.67 | 27.78 | 26.04 | 27.50 | 536,047 | +1.12(+4.25%) |
Jan 22, 2019 | 27.75 | 28.18 | 26.11 | 26.38 | 282,539 | -1.10(-4.00%) |
Jan 18, 2019 | 25.81 | 28.50 | 25.81 | 27.48 | 872,000 | +2.03(+7.98%) |
Jan 17, 2019 | 23.85 | 25.53 | 23.62 | 25.45 | 862,859 | +0.91(+3.71%) |
Jan 16, 2019 | 23.16 | 25.00 | 22.80 | 24.54 | 893,201 | +1.37(+5.91%) |
Jan 15, 2019 | 24.55 | 24.67 | 21.99 | 23.17 | 601,876 | -1.08(-4.45%) |
Jan 14, 2019 | 25.44 | 25.89 | 24.20 | 24.25 | 474,817 | -1.61(-6.23%) |
Jan 11, 2019 | 25.53 | 26.19 | 25.14 | 25.86 | 173,500 | -0.09(-0.35%) |
Jan 10, 2019 | 25.68 | 27.55 | 25.46 | 25.95 | 282,716 | -0.13(-0.50%) |
Jan 09, 2019 | 26.60 | 27.35 | 25.77 | 26.08 | 345,774 | -0.30(-1.14%) |
Jan 08, 2019 | 27.91 | 28.42 | 26.24 | 26.38 | 524,540 | -1.06(-3.86%) |
Jan 07, 2019 | 25.40 | 28.42 | 25.33 | 27.44 | 677,295 | +2.23(+8.85%) |
Jan 04, 2019 | 21.80 | 25.57 | 21.80 | 25.21 | 670,900 | +3.45(+15.85%) |
Jan 03, 2019 | 22.88 | 22.96 | 21.68 | 21.76 | 380,578 | -1.44(-6.21%) |
Jan 02, 2019 | 23.25 | 23.73 | 22.42 | 23.20 | 473,951 | -0.46(-1.94%) |
Dec 31, 2018 | 24.14 | 24.19 | 23.02 | 23.66 | 470,200 | -0.30(-1.25%) |
Dec 28, 2018 | 24.13 | 24.60 | 23.70 | 23.96 | 373,000 | -0.01(-0.04%) |
Dec 27, 2018 | 23.24 | 23.98 | 22.80 | 23.97 | 531,740 | +0.37(+1.57%) |
Dec 26, 2018 | 23.31 | 23.66 | 22.16 | 23.60 | 612,268 | +0.63(+2.74%) |
Dec 24, 2018 | 23.36 | 23.94 | 22.67 | 22.97 | 247,700 | -0.44(-1.88%) |
Dec 21, 2018 | 23.85 | 24.00 | 22.28 | 23.41 | 944,600 | -0.36(-1.51%) |
Dec 20, 2018 | 25.06 | 25.61 | 23.52 | 23.77 | 729,569 | -1.55(-6.12%) |
Dec 19, 2018 | 25.59 | 26.62 | 24.85 | 25.32 | 660,179 | -0.21(-0.82%) |
Dec 18, 2018 | 27.10 | 27.71 | 25.28 | 25.53 | 670,239 | -1.47(-5.44%) |
Dec 17, 2018 | 28.41 | 28.41 | 26.69 | 27.00 | 765,812 | -1.72(-5.99%) |
Dec 14, 2018 | 28.38 | 29.71 | 27.82 | 28.72 | 450,500 | +0.34(+1.20%) |
Dec 13, 2018 | 30.36 | 31.06 | 28.29 | 28.38 | 538,304 | -1.89(-6.24%) |
Dec 12, 2018 | 32.15 | 32.53 | 30.22 | 30.27 | 340,917 | -1.19(-3.78%) |
Dec 11, 2018 | 32.32 | 32.99 | 31.18 | 31.46 | 218,784 | -0.34(-1.07%) |
Dec 10, 2018 | 30.71 | 31.96 | 30.08 | 31.80 | 459,476 | +0.84(+2.71%) |
Dec 07, 2018 | 31.64 | 32.81 | 29.71 | 30.96 | 470,900 | -0.64(-2.03%) |
Dec 06, 2018 | 31.05 | 31.65 | 30.29 | 31.60 | 432,880 | -0.07(-0.22%) |
Dec 04, 2018 | 34.87 | 34.97 | 31.56 | 31.67 | 379,000 | -3.31(-9.46%) |
Dec 03, 2018 | 34.60 | 35.01 | 34.06 | 34.98 | 405,983 | +1.32(+3.92%) |
Nov 30, 2018 | 34.50 | 34.98 | 33.54 | 33.66 | 320,600 | -0.92(-2.66%) |
Nov 29, 2018 | 34.56 | 35.25 | 34.29 | 34.58 | 245,848 | -0.27(-0.77%) |
Nov 28, 2018 | 35.35 | 35.68 | 34.55 | 34.85 | 370,412 | -0.15(-0.43%) |
Nov 27, 2018 | 34.04 | 35.25 | 33.98 | 35.00 | 326,640 | +0.95(+2.79%) |
Nov 26, 2018 | 32.25 | 35.03 | 32.25 | 34.05 | 475,135 | +2.08(+6.51%) |
Nov 23, 2018 | 30.49 | 32.18 | 30.26 | 31.97 | 148,100 | +1.28(+4.17%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | -0.98(-3.09%) | |
Nov 20, 2018 | 30.90 | 32.52 | 30.36 | 31.67 | 550,827 | -0.08(-0.25%) |
Nov 19, 2018 | 33.57 | 34.06 | 31.24 | 31.75 | 607,116 | -2.82(-8.16%) |
Nov 16, 2018 | 33.27 | 35.60 | 33.17 | 34.57 | 594,900 | +0.97(+2.89%) |
Nov 15, 2018 | 30.93 | 33.60 | 30.51 | 33.60 | 491,927 | +2.57(+8.28%) |
Nov 14, 2018 | 33.18 | 33.18 | 30.24 | 31.03 | 927,000 | -1.04(-3.24%) |
Nov 13, 2018 | 31.41 | 33.63 | 31.22 | 32.07 | 616,117 | +1.04(+3.35%) |
Nov 12, 2018 | 34.56 | 34.58 | 30.69 | 31.03 | 873,004 | -3.53(-10.21%) |
Nov 09, 2018 | 34.49 | 35.48 | 34.25 | 34.56 | 602,400 | -0.43(-1.23%) |
Nov 08, 2018 | 38.17 | 38.17 | 33.40 | 34.99 | 1,839,320 | -3.65(-9.45%) |
Nov 07, 2018 | 37.70 | 38.81 | 37.16 | 38.64 | 542,851 | +1.30(+3.48%) |
Nov 06, 2018 | 37.37 | 37.81 | 36.29 | 37.34 | 559,990 | -0.18(-0.48%) |
Nov 05, 2018 | 38.24 | 38.48 | 35.62 | 37.52 | 454,706 | -0.61(-1.60%) |
Nov 02, 2018 | 38.31 | 39.33 | 37.64 | 38.13 | 495,700 | -0.18(-0.47%) |