Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.49 | 13.59 | 13.19 | 13.51 | 2,629,260 | -0.04(-0.30%) |
Oct 30, 2019 | 13.80 | 13.93 | 13.13 | 13.55 | 2,678,735 | -0.30(-2.17%) |
Oct 29, 2019 | 14.04 | 14.15 | 13.79 | 13.85 | 1,860,064 | -0.34(-2.40%) |
Oct 28, 2019 | 14.00 | 14.35 | 13.97 | 14.19 | 1,637,546 | +0.27(+1.94%) |
Oct 25, 2019 | 13.74 | 14.10 | 13.63 | 13.92 | 3,176,900 | +0.06(+0.43%) |
Oct 24, 2019 | 14.22 | 14.32 | 13.44 | 13.86 | 3,540,622 | -0.68(-4.68%) |
Oct 23, 2019 | 14.46 | 14.60 | 14.14 | 14.54 | 1,993,261 | -0.01(-0.07%) |
Oct 22, 2019 | 14.17 | 14.62 | 13.90 | 14.55 | 2,382,364 | +0.47(+3.34%) |
Oct 21, 2019 | 13.86 | 14.09 | 13.68 | 14.08 | 3,241,196 | +0.36(+2.62%) |
Oct 18, 2019 | 13.91 | 14.14 | 13.69 | 13.72 | 2,442,200 | -0.26(-1.86%) |
Oct 17, 2019 | 13.76 | 14.00 | 13.68 | 13.98 | 1,447,996 | +0.26(+1.90%) |
Oct 16, 2019 | 13.73 | 14.07 | 13.66 | 13.72 | 1,278,945 | -0.05(-0.36%) |
Oct 15, 2019 | 13.66 | 13.88 | 13.45 | 13.77 | 1,909,588 | +0.13(+0.95%) |
Oct 14, 2019 | 13.48 | 13.72 | 13.28 | 13.64 | 1,266,273 | +0.11(+0.81%) |
Oct 11, 2019 | 13.16 | 13.69 | 13.10 | 13.53 | 2,967,800 | +0.60(+4.64%) |
Oct 10, 2019 | 12.80 | 12.99 | 12.64 | 12.93 | 2,129,628 | +0.20(+1.57%) |
Oct 09, 2019 | 12.58 | 12.80 | 12.50 | 12.73 | 1,559,612 | +0.27(+2.17%) |
Oct 08, 2019 | 12.46 | 12.59 | 12.32 | 12.46 | 1,331,761 | -0.12(-0.95%) |
Oct 07, 2019 | 12.32 | 12.64 | 12.26 | 12.58 | 1,910,617 | +0.14(+1.13%) |
Oct 04, 2019 | 12.38 | 12.64 | 12.06 | 12.44 | 2,046,800 | +0.08(+0.65%) |
Oct 03, 2019 | 12.50 | 12.50 | 11.80 | 12.36 | 4,659,015 | -0.25(-1.98%) |
Oct 02, 2019 | 13.40 | 13.42 | 12.44 | 12.61 | 4,443,373 | -0.93(-6.87%) |
Oct 01, 2019 | 13.90 | 14.25 | 13.48 | 13.54 | 1,940,559 | -0.30(-2.17%) |
Sep 30, 2019 | 13.69 | 13.98 | 13.42 | 13.84 | 1,680,308 | +0.17(+1.24%) |
Sep 27, 2019 | 13.64 | 14.24 | 13.59 | 13.67 | 2,202,800 | +0.07(+0.51%) |
Sep 26, 2019 | 13.70 | 13.80 | 13.59 | 13.60 | 1,807,960 | -0.17(-1.23%) |
Sep 25, 2019 | 13.54 | 13.98 | 13.52 | 13.77 | 1,604,225 | +0.17(+1.25%) |
Sep 24, 2019 | 13.71 | 13.80 | 13.30 | 13.60 | 2,747,321 | -0.08(-0.58%) |
Sep 23, 2019 | 13.20 | 13.77 | 13.09 | 13.68 | 2,355,715 | +0.35(+2.63%) |
Sep 20, 2019 | 13.59 | 13.78 | 13.32 | 13.33 | 2,905,000 | -0.17(-1.26%) |
Sep 19, 2019 | 13.96 | 14.02 | 13.42 | 13.50 | 4,276,257 | -0.51(-3.64%) |
Sep 18, 2019 | 14.54 | 14.70 | 13.76 | 14.01 | 3,511,290 | -0.58(-3.98%) |
Sep 17, 2019 | 14.72 | 14.85 | 14.31 | 14.59 | 2,381,705 | -0.23(-1.55%) |
Sep 16, 2019 | 14.88 | 15.09 | 14.71 | 14.82 | 1,949,090 | -0.18(-1.20%) |
Sep 13, 2019 | 14.93 | 15.21 | 14.86 | 15.00 | 4,853,500 | +0.09(+0.60%) |
Sep 12, 2019 | 14.55 | 15.00 | 14.33 | 14.91 | 4,172,921 | +0.52(+3.61%) |
Sep 11, 2019 | 14.35 | 14.54 | 14.13 | 14.39 | 2,575,843 | +0.14(+0.98%) |
Sep 10, 2019 | 13.83 | 14.52 | 13.71 | 14.25 | 4,122,012 | +0.35(+2.52%) |
Sep 09, 2019 | 12.55 | 13.92 | 12.51 | 13.90 | 5,391,506 | +1.47(+11.83%) |
Sep 06, 2019 | 12.45 | 12.64 | 12.19 | 12.43 | 1,527,100 | +0.06(+0.49%) |
Sep 05, 2019 | 12.21 | 12.58 | 12.17 | 12.37 | 2,785,117 | +0.44(+3.69%) |
Sep 04, 2019 | 11.96 | 12.24 | 11.86 | 11.93 | 2,633,860 | +0.10(+0.85%) |
Sep 03, 2019 | 11.95 | 12.06 | 11.66 | 11.83 | 2,269,775 | -0.28(-2.31%) |
Aug 30, 2019 | 12.19 | 12.44 | 12.05 | 12.11 | 1,291,600 | +0.00(+0.00%) |
Aug 29, 2019 | 11.82 | 12.35 | 11.82 | 12.11 | 3,574,363 | +0.46(+3.95%) |
Aug 28, 2019 | 11.65 | 11.74 | 11.24 | 11.65 | 6,376,903 | -0.05(-0.43%) |
Aug 27, 2019 | 12.00 | 12.14 | 11.53 | 11.70 | 3,816,835 | -0.20(-1.68%) |
Aug 26, 2019 | 11.96 | 12.03 | 11.69 | 11.90 | 3,730,049 | +0.14(+1.19%) |
Aug 23, 2019 | 11.96 | 12.17 | 11.53 | 11.76 | 4,246,400 | -0.36(-2.97%) |
Aug 22, 2019 | 12.13 | 12.38 | 12.04 | 12.12 | 3,119,817 | +0.03(+0.25%) |
Aug 21, 2019 | 12.48 | 12.56 | 11.87 | 12.09 | 3,888,653 | -0.31(-2.50%) |
Aug 20, 2019 | 12.42 | 12.57 | 12.19 | 12.40 | 1,873,992 | -0.07(-0.56%) |
Aug 19, 2019 | 12.54 | 12.88 | 12.44 | 12.47 | 4,126,792 | +0.21(+1.71%) |
Aug 16, 2019 | 12.12 | 12.34 | 12.07 | 12.26 | 5,452,600 | +0.21(+1.74%) |
Aug 15, 2019 | 12.75 | 12.85 | 11.89 | 12.05 | 5,042,190 | -0.55(-4.37%) |
Aug 14, 2019 | 13.18 | 13.19 | 12.48 | 12.60 | 4,357,600 | -0.78(-5.83%) |
Aug 13, 2019 | 13.40 | 13.80 | 13.08 | 13.38 | 3,629,032 | +0.12(+0.90%) |
Aug 12, 2019 | 14.22 | 14.36 | 13.26 | 13.26 | 4,801,418 | -1.22(-8.43%) |
Aug 09, 2019 | 14.45 | 14.66 | 14.19 | 14.48 | 3,545,100 | -0.13(-0.89%) |
Aug 08, 2019 | 14.76 | 14.80 | 14.00 | 14.61 | 5,307,996 | +0.44(+3.11%) |
Aug 07, 2019 | 15.17 | 15.62 | 13.43 | 14.17 | 9,465,370 | -0.77(-5.15%) |
Aug 06, 2019 | 14.30 | 15.06 | 14.10 | 14.94 | 7,587,416 | +0.71(+4.99%) |
Aug 05, 2019 | 14.41 | 14.48 | 13.69 | 14.23 | 6,536,950 | -0.45(-3.07%) |
Aug 02, 2019 | 14.90 | 15.00 | 14.15 | 14.68 | 4,110,800 | -0.21(-1.41%) |
Aug 01, 2019 | 15.65 | 15.80 | 14.68 | 14.89 | 3,929,487 | -0.63(-4.06%) |
Jul 31, 2019 | 16.12 | 16.41 | 15.36 | 15.52 | 5,188,528 | -0.61(-3.78%) |
Jul 30, 2019 | 15.90 | 16.23 | 15.42 | 16.13 | 3,353,231 | +0.12(+0.75%) |
Jul 29, 2019 | 16.04 | 16.17 | 15.82 | 16.01 | 2,867,249 | -0.04(-0.25%) |
Jul 26, 2019 | 15.95 | 16.09 | 15.72 | 16.05 | 2,696,800 | +0.14(+0.88%) |
Jul 25, 2019 | 15.62 | 16.05 | 15.58 | 15.91 | 2,979,493 | +0.19(+1.21%) |
Jul 24, 2019 | 14.60 | 15.73 | 14.60 | 15.72 | 3,897,883 | +1.04(+7.08%) |
Jul 23, 2019 | 14.65 | 14.83 | 14.32 | 14.68 | 3,099,267 | +0.15(+1.03%) |
Jul 22, 2019 | 14.89 | 15.11 | 14.40 | 14.53 | 2,949,012 | -0.37(-2.48%) |
Jul 19, 2019 | 15.10 | 15.30 | 14.88 | 14.90 | 5,086,000 | -0.17(-1.13%) |
Jul 18, 2019 | 14.90 | 15.36 | 14.85 | 15.07 | 4,640,053 | +0.21(+1.41%) |
Jul 17, 2019 | 15.14 | 15.24 | 14.61 | 14.86 | 3,314,923 | -0.28(-1.85%) |
Jul 16, 2019 | 15.48 | 15.60 | 15.02 | 15.14 | 3,564,327 | -0.33(-2.13%) |
Jul 15, 2019 | 15.44 | 15.60 | 15.01 | 15.47 | 2,435,420 | +0.18(+1.18%) |
Jul 12, 2019 | 15.45 | 15.90 | 15.29 | 15.29 | 3,089,100 | -0.02(-0.13%) |
Jul 11, 2019 | 15.71 | 15.91 | 15.28 | 15.31 | 4,258,025 | -0.40(-2.55%) |
Jul 10, 2019 | 16.31 | 16.36 | 15.36 | 15.71 | 5,578,523 | -0.63(-3.86%) |
Jul 09, 2019 | 15.91 | 16.37 | 15.90 | 16.34 | 4,447,560 | +0.23(+1.43%) |
Jul 08, 2019 | 16.21 | 16.25 | 15.78 | 16.11 | 3,499,466 | -0.20(-1.23%) |
Jul 05, 2019 | 15.90 | 16.32 | 15.62 | 16.31 | 3,826,100 | +0.30(+1.87%) |
Jul 03, 2019 | 15.49 | 16.01 | 15.44 | 16.01 | 2,407,200 | +0.56(+3.62%) |
Jul 02, 2019 | 15.56 | 15.68 | 15.21 | 15.45 | 5,657,341 | -0.21(-1.34%) |
Jul 01, 2019 | 16.06 | 16.61 | 15.58 | 15.66 | 4,486,459 | -0.30(-1.88%) |
Jun 28, 2019 | 16.48 | 16.61 | 15.65 | 15.96 | 6,592,100 | -0.59(-3.56%) |
Jun 27, 2019 | 15.97 | 16.56 | 15.82 | 16.55 | 2,919,884 | +0.41(+2.54%) |
Jun 26, 2019 | 16.71 | 16.77 | 16.05 | 16.14 | 3,367,597 | -0.39(-2.36%) |
Jun 25, 2019 | 16.30 | 16.72 | 16.20 | 16.53 | 2,477,908 | +0.11(+0.67%) |
Jun 24, 2019 | 16.58 | 16.65 | 16.02 | 16.42 | 3,282,159 | +0.01(+0.06%) |
Jun 21, 2019 | 16.74 | 16.80 | 16.30 | 16.41 | 4,561,900 | -2.26(-12.10%) |
Jun 20, 2019 | 18.98 | 19.10 | 18.48 | 18.67 | 4,292,638 | +0.00(+0.00%) |
Jun 19, 2019 | 19.34 | 19.39 | 18.32 | 18.67 | 5,081,524 | -0.53(-2.76%) |
Jun 18, 2019 | 18.30 | 19.88 | 18.20 | 19.20 | 6,667,200 | +1.02(+5.61%) |
Jun 17, 2019 | 17.60 | 18.24 | 16.83 | 18.18 | 7,449,779 | +0.61(+3.47%) |
Jun 14, 2019 | 17.07 | 17.70 | 16.63 | 17.57 | 6,761,600 | +0.93(+5.59%) |
Jun 13, 2019 | 15.59 | 17.33 | 14.92 | 16.64 | 12,032,830 | +0.45(+2.78%) |
Jun 12, 2019 | 16.07 | 16.30 | 15.74 | 16.19 | 1,083,551 | +0.07(+0.43%) |
Jun 11, 2019 | 16.20 | 16.68 | 16.01 | 16.12 | 1,817,952 | +0.10(+0.62%) |
Jun 10, 2019 | 16.01 | 16.33 | 15.96 | 16.02 | 1,037,746 | +0.13(+0.82%) |
Jun 07, 2019 | 15.67 | 16.06 | 15.61 | 15.89 | 1,203,700 | +0.24(+1.53%) |
Jun 06, 2019 | 15.44 | 15.76 | 15.30 | 15.65 | 1,344,803 | +0.14(+0.90%) |
Jun 05, 2019 | 15.55 | 15.63 | 15.14 | 15.51 | 1,530,674 | +0.10(+0.65%) |
Jun 04, 2019 | 14.29 | 15.51 | 14.26 | 15.41 | 2,329,320 | +1.27(+8.98%) |
Jun 03, 2019 | 14.11 | 14.46 | 13.99 | 14.14 | 1,837,726 | +0.07(+0.50%) |
May 31, 2019 | 14.32 | 14.50 | 14.06 | 14.07 | 2,230,600 | -0.52(-3.56%) |
May 30, 2019 | 15.16 | 15.23 | 14.31 | 14.59 | 3,328,766 | -0.59(-3.89%) |
May 29, 2019 | 15.10 | 15.26 | 14.76 | 15.18 | 1,972,072 | +0.01(+0.07%) |
May 28, 2019 | 15.46 | 15.73 | 15.06 | 15.17 | 2,007,226 | -0.39(-2.51%) |
May 24, 2019 | 15.76 | 15.84 | 15.26 | 15.56 | 1,386,300 | -0.10(-0.64%) |
May 23, 2019 | 15.30 | 15.78 | 15.01 | 15.66 | 2,273,454 | +0.21(+1.36%) |
May 22, 2019 | 15.90 | 16.08 | 15.29 | 15.45 | 2,670,663 | -0.57(-3.56%) |
May 21, 2019 | 16.14 | 16.24 | 15.93 | 16.02 | 1,756,121 | +0.01(+0.06%) |
May 20, 2019 | 16.11 | 16.25 | 15.89 | 16.01 | 1,817,511 | -0.34(-2.08%) |
May 17, 2019 | 16.97 | 17.11 | 16.34 | 16.35 | 2,260,700 | -0.75(-4.39%) |
May 16, 2019 | 17.55 | 17.60 | 17.06 | 17.10 | 1,873,341 | -0.45(-2.56%) |
May 15, 2019 | 17.43 | 17.64 | 17.08 | 17.55 | 1,493,767 | +0.10(+0.57%) |
May 14, 2019 | 17.66 | 17.73 | 17.15 | 17.45 | 2,537,630 | -0.08(-0.46%) |
May 13, 2019 | 17.07 | 17.56 | 16.97 | 17.53 | 2,504,270 | -0.12(-0.68%) |
May 10, 2019 | 17.71 | 17.79 | 17.08 | 17.65 | 1,416,700 | -0.16(-0.90%) |
May 09, 2019 | 17.50 | 17.95 | 17.17 | 17.81 | 2,502,057 | -0.08(-0.45%) |
May 08, 2019 | 18.24 | 18.73 | 17.80 | 17.89 | 3,332,151 | -0.16(-0.89%) |
May 07, 2019 | 19.80 | 20.12 | 17.90 | 18.05 | 6,400,104 | -1.67(-8.47%) |
May 06, 2019 | 19.15 | 19.86 | 19.00 | 19.72 | 4,151,105 | +0.11(+0.56%) |
May 03, 2019 | 19.18 | 19.81 | 19.09 | 19.61 | 2,824,300 | +0.52(+2.72%) |
May 02, 2019 | 17.87 | 19.16 | 17.83 | 19.09 | 3,915,579 | +0.69(+3.75%) |
May 01, 2019 | 18.38 | 18.89 | 18.13 | 18.40 | 3,094,044 | +0.22(+1.21%) |
Apr 30, 2019 | 18.24 | 18.33 | 17.73 | 18.18 | 1,630,283 | -0.06(-0.33%) |
Apr 29, 2019 | 18.51 | 18.69 | 18.18 | 18.24 | 1,724,414 | -0.28(-1.51%) |
Apr 26, 2019 | 17.92 | 18.59 | 17.85 | 18.52 | 1,477,600 | +0.58(+3.23%) |
Apr 25, 2019 | 18.17 | 18.25 | 17.76 | 17.94 | 1,494,113 | -0.33(-1.81%) |
Apr 24, 2019 | 18.07 | 18.35 | 17.75 | 18.27 | 1,918,963 | +0.25(+1.39%) |
Apr 23, 2019 | 17.49 | 18.17 | 17.41 | 18.02 | 2,276,349 | +0.54(+3.09%) |
Apr 22, 2019 | 17.29 | 17.54 | 17.11 | 17.48 | 2,512,571 | +0.16(+0.92%) |
Apr 18, 2019 | 17.11 | 17.58 | 17.11 | 17.32 | 1,425,000 | +0.25(+1.46%) |
Apr 17, 2019 | 17.41 | 17.76 | 17.04 | 17.07 | 1,902,411 | -0.19(-1.10%) |
Apr 16, 2019 | 17.21 | 17.37 | 16.68 | 17.26 | 2,150,811 | -0.01(-0.06%) |
Apr 15, 2019 | 18.03 | 18.10 | 17.20 | 17.27 | 1,960,665 | -0.79(-4.37%) |
Apr 12, 2019 | 17.89 | 18.52 | 17.73 | 18.06 | 3,215,700 | +0.43(+2.44%) |
Apr 11, 2019 | 17.64 | 17.81 | 17.53 | 17.63 | 1,326,460 | +0.06(+0.34%) |
Apr 10, 2019 | 17.72 | 17.72 | 17.30 | 17.57 | 1,420,642 | -0.14(-0.79%) |
Apr 09, 2019 | 17.44 | 17.84 | 17.34 | 17.71 | 1,865,227 | +0.20(+1.14%) |
Apr 08, 2019 | 17.92 | 18.12 | 17.29 | 17.51 | 2,686,875 | -0.56(-3.10%) |
Apr 05, 2019 | 18.40 | 18.56 | 18.03 | 18.07 | 2,466,500 | -0.23(-1.26%) |
Apr 04, 2019 | 17.86 | 18.34 | 17.76 | 18.30 | 2,389,423 | +0.48(+2.69%) |
Apr 03, 2019 | 17.57 | 18.14 | 17.43 | 17.82 | 2,832,225 | +0.38(+2.18%) |
Apr 02, 2019 | 17.51 | 17.81 | 17.30 | 17.44 | 2,078,871 | +0.00(+0.00%) |
Apr 01, 2019 | 17.49 | 17.85 | 17.41 | 17.44 | 2,198,681 | +0.07(+0.40%) |
Mar 29, 2019 | 17.40 | 17.74 | 17.32 | 17.37 | 2,279,900 | +0.02(+0.12%) |
Mar 28, 2019 | 17.12 | 17.43 | 17.00 | 17.35 | 1,821,620 | +0.28(+1.64%) |
Mar 27, 2019 | 16.95 | 17.21 | 16.68 | 17.07 | 2,273,031 | +0.07(+0.41%) |
Mar 26, 2019 | 16.75 | 17.08 | 16.70 | 17.00 | 2,336,682 | +0.42(+2.53%) |
Mar 25, 2019 | 16.32 | 16.86 | 16.25 | 16.58 | 1,781,240 | +0.24(+1.47%) |
Mar 22, 2019 | 17.36 | 17.41 | 16.30 | 16.34 | 2,926,200 | -1.17(-6.68%) |
Mar 21, 2019 | 16.96 | 17.58 | 16.96 | 17.51 | 1,877,468 | +0.48(+2.82%) |
Mar 20, 2019 | 16.88 | 17.32 | 16.70 | 17.03 | 2,222,805 | +0.07(+0.41%) |
Mar 19, 2019 | 17.00 | 17.42 | 16.82 | 16.96 | 2,281,361 | +0.02(+0.12%) |
Mar 18, 2019 | 16.51 | 16.98 | 16.48 | 16.94 | 2,043,882 | +0.41(+2.48%) |
Mar 15, 2019 | 16.50 | 16.87 | 16.46 | 16.53 | 1,989,800 | -0.05(-0.30%) |
Mar 14, 2019 | 16.66 | 16.68 | 16.29 | 16.58 | 1,511,425 | -0.01(-0.06%) |
Mar 13, 2019 | 16.24 | 16.80 | 16.12 | 16.59 | 2,579,228 | +0.40(+2.47%) |
Mar 12, 2019 | 16.36 | 16.40 | 15.84 | 16.19 | 2,276,656 | -0.13(-0.80%) |
Mar 11, 2019 | 16.00 | 16.37 | 15.77 | 16.32 | 3,384,048 | +0.32(+2.00%) |
Mar 08, 2019 | 16.06 | 16.48 | 15.89 | 16.00 | 3,327,300 | -0.50(-3.03%) |
Mar 07, 2019 | 17.23 | 17.27 | 15.87 | 16.50 | 8,232,328 | -0.79(-4.57%) |
Mar 06, 2019 | 17.77 | 17.87 | 17.28 | 17.29 | 3,447,682 | -0.72(-4.00%) |
Mar 05, 2019 | 18.50 | 18.57 | 17.10 | 18.01 | 17,752,668 | -1.98(-9.90%) |
Mar 04, 2019 | 19.78 | 20.60 | 19.78 | 19.99 | 5,384,499 | +0.64(+3.31%) |
Mar 01, 2019 | 19.73 | 20.00 | 19.02 | 19.35 | 2,878,700 | +0.25(+1.31%) |
Feb 28, 2019 | 19.50 | 19.50 | 18.84 | 19.10 | 2,517,722 | -0.49(-2.50%) |
Feb 27, 2019 | 19.98 | 20.49 | 19.45 | 19.59 | 4,958,028 | -0.48(-2.39%) |
Feb 26, 2019 | 21.15 | 21.95 | 18.21 | 20.07 | 18,516,920 | +0.78(+4.04%) |
Feb 25, 2019 | 19.11 | 19.84 | 18.92 | 19.29 | 6,724,759 | +0.52(+2.77%) |
Feb 22, 2019 | 18.56 | 19.12 | 18.31 | 18.77 | 2,722,400 | +0.22(+1.19%) |
Feb 21, 2019 | 18.55 | 19.19 | 18.04 | 18.55 | 6,422,816 | +1.31(+7.60%) |
Feb 20, 2019 | 17.42 | 17.42 | 17.08 | 17.24 | 1,764,516 | -0.18(-1.03%) |
Feb 19, 2019 | 17.05 | 17.58 | 16.96 | 17.42 | 1,507,503 | +0.20(+1.16%) |
Feb 15, 2019 | 17.40 | 17.41 | 17.10 | 17.22 | 1,393,700 | +0.14(+0.82%) |
Feb 14, 2019 | 16.74 | 17.24 | 16.72 | 17.08 | 1,213,536 | +0.14(+0.83%) |
Feb 13, 2019 | 16.84 | 17.46 | 16.84 | 16.94 | 1,809,096 | +0.13(+0.77%) |
Feb 12, 2019 | 17.20 | 17.20 | 16.47 | 16.81 | 2,073,056 | -0.28(-1.64%) |
Feb 11, 2019 | 16.02 | 17.22 | 16.00 | 17.09 | 3,712,846 | +1.41(+8.99%) |
Feb 08, 2019 | 16.27 | 16.58 | 15.57 | 15.68 | 2,156,500 | -0.76(-4.62%) |
Feb 07, 2019 | 16.50 | 16.64 | 16.09 | 16.44 | 1,202,526 | -0.14(-0.84%) |
Feb 06, 2019 | 16.67 | 16.79 | 16.51 | 16.58 | 947,890 | -0.17(-1.01%) |
Feb 05, 2019 | 16.78 | 17.09 | 16.60 | 16.75 | 1,318,155 | +0.02(+0.12%) |
Feb 04, 2019 | 16.71 | 16.87 | 16.57 | 16.73 | 1,117,766 | +0.02(+0.12%) |
Feb 01, 2019 | 16.64 | 16.99 | 16.46 | 16.71 | 1,678,000 | +0.12(+0.72%) |
Jan 31, 2019 | 16.35 | 16.77 | 16.11 | 16.59 | 1,478,297 | +0.26(+1.59%) |
Jan 30, 2019 | 16.11 | 16.54 | 15.74 | 16.33 | 1,671,511 | +0.49(+3.09%) |
Jan 29, 2019 | 16.27 | 16.73 | 15.78 | 15.84 | 2,066,824 | -0.47(-2.88%) |
Jan 28, 2019 | 15.99 | 16.40 | 15.58 | 16.31 | 2,679,654 | +0.07(+0.43%) |
Jan 25, 2019 | 15.51 | 16.50 | 15.32 | 16.24 | 2,450,400 | +0.92(+6.01%) |
Jan 24, 2019 | 15.06 | 15.59 | 14.62 | 15.32 | 1,471,792 | +0.25(+1.66%) |
Jan 23, 2019 | 16.59 | 16.68 | 15.03 | 15.07 | 3,436,354 | -1.37(-8.33%) |
Jan 22, 2019 | 17.00 | 17.30 | 16.34 | 16.44 | 3,138,048 | -0.73(-4.25%) |
Jan 18, 2019 | 16.56 | 17.30 | 16.28 | 17.17 | 2,867,300 | +0.72(+4.38%) |
Jan 17, 2019 | 16.09 | 16.70 | 16.09 | 16.45 | 2,008,306 | +0.30(+1.86%) |
Jan 16, 2019 | 16.15 | 16.49 | 15.86 | 16.15 | 1,912,597 | +0.01(+0.06%) |
Jan 15, 2019 | 16.20 | 16.41 | 15.83 | 16.14 | 2,309,560 | -0.06(-0.37%) |
Jan 14, 2019 | 15.90 | 16.58 | 15.86 | 16.20 | 2,171,938 | +0.08(+0.50%) |
Jan 11, 2019 | 15.41 | 16.17 | 15.35 | 16.12 | 2,060,800 | +0.47(+3.00%) |
Jan 10, 2019 | 15.23 | 15.96 | 14.92 | 15.65 | 2,668,469 | +0.23(+1.49%) |
Jan 09, 2019 | 14.60 | 15.50 | 14.56 | 15.42 | 3,009,280 | +0.89(+6.13%) |
Jan 08, 2019 | 14.92 | 15.20 | 14.44 | 14.53 | 2,402,845 | -0.14(-0.95%) |
Jan 07, 2019 | 14.07 | 14.97 | 13.95 | 14.67 | 2,208,938 | +0.64(+4.56%) |
Jan 04, 2019 | 13.56 | 14.29 | 13.40 | 14.03 | 3,160,700 | +0.76(+5.73%) |
Jan 03, 2019 | 13.82 | 14.00 | 13.21 | 13.27 | 3,434,944 | -0.77(-5.48%) |
Jan 02, 2019 | 13.40 | 14.23 | 13.12 | 14.04 | 2,517,020 | +0.39(+2.86%) |
Dec 31, 2018 | 14.37 | 14.54 | 13.45 | 13.65 | 2,887,300 | -0.52(-3.67%) |
Dec 28, 2018 | 14.46 | 14.78 | 14.01 | 14.17 | 1,929,600 | -0.37(-2.54%) |
Dec 27, 2018 | 14.22 | 14.58 | 13.50 | 14.54 | 2,819,974 | -0.02(-0.14%) |
Dec 26, 2018 | 13.42 | 14.61 | 13.08 | 14.56 | 2,312,479 | +1.34(+10.14%) |
Dec 24, 2018 | 13.21 | 13.63 | 13.05 | 13.22 | 1,025,300 | -0.19(-1.42%) |
Dec 21, 2018 | 14.64 | 14.96 | 13.22 | 13.41 | 3,414,000 | -1.48(-9.94%) |
Dec 20, 2018 | 14.80 | 14.93 | 14.09 | 14.89 | 3,113,638 | +0.03(+0.20%) |
Dec 19, 2018 | 15.15 | 15.65 | 14.63 | 14.86 | 2,900,736 | -0.40(-2.62%) |
Dec 18, 2018 | 15.01 | 15.38 | 14.95 | 15.26 | 2,939,113 | +0.36(+2.42%) |
Dec 17, 2018 | 14.30 | 15.43 | 14.14 | 14.90 | 3,659,581 | +0.51(+3.54%) |
Dec 14, 2018 | 14.60 | 14.92 | 14.35 | 14.39 | 2,550,600 | -0.46(-3.10%) |
Dec 13, 2018 | 15.39 | 15.66 | 14.68 | 14.85 | 2,994,828 | -0.47(-3.07%) |
Dec 12, 2018 | 15.75 | 15.91 | 15.28 | 15.32 | 2,474,067 | -0.19(-1.23%) |
Dec 11, 2018 | 16.55 | 16.69 | 15.19 | 15.51 | 2,710,537 | -0.73(-4.50%) |
Dec 10, 2018 | 16.43 | 16.70 | 15.45 | 16.24 | 2,363,611 | -0.33(-1.99%) |
Dec 07, 2018 | 17.45 | 17.72 | 16.26 | 16.57 | 2,329,100 | -0.98(-5.58%) |
Dec 06, 2018 | 17.06 | 17.55 | 16.58 | 17.55 | 2,405,907 | +0.07(+0.40%) |
Dec 04, 2018 | 18.36 | 18.80 | 17.31 | 17.48 | 2,552,600 | -0.96(-5.21%) |
Dec 03, 2018 | 19.10 | 19.40 | 17.97 | 18.44 | 2,526,790 | -0.27(-1.44%) |
Nov 30, 2018 | 18.56 | 19.00 | 18.29 | 18.71 | 2,040,500 | +0.06(+0.32%) |
Nov 29, 2018 | 20.52 | 20.75 | 18.40 | 18.65 | 6,062,842 | -2.32(-11.06%) |
Nov 28, 2018 | 19.59 | 21.35 | 18.92 | 20.97 | 8,289,438 | +1.38(+7.04%) |
Nov 27, 2018 | 18.96 | 19.84 | 18.85 | 19.59 | 2,100,717 | +0.42(+2.19%) |
Nov 26, 2018 | 18.55 | 19.39 | 18.48 | 19.17 | 3,155,610 | +0.87(+4.75%) |
Nov 23, 2018 | 17.93 | 18.88 | 17.93 | 18.30 | 1,074,300 | +0.10(+0.55%) |
Nov 21, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.83(+4.78%) | |
Nov 20, 2018 | 18.18 | 18.44 | 17.27 | 17.37 | 3,794,996 | -1.23(-6.61%) |
Nov 19, 2018 | 18.80 | 18.99 | 18.30 | 18.60 | 2,640,494 | -0.24(-1.27%) |
Nov 16, 2018 | 18.93 | 19.41 | 18.51 | 18.84 | 2,322,300 | -0.28(-1.46%) |
Nov 15, 2018 | 18.62 | 19.34 | 18.36 | 19.12 | 1,914,799 | +0.44(+2.36%) |
Nov 14, 2018 | 19.00 | 19.16 | 18.53 | 18.68 | 3,687,317 | -0.27(-1.42%) |
Nov 13, 2018 | 19.12 | 19.54 | 18.85 | 18.95 | 3,519,757 | -0.06(-0.32%) |
Nov 12, 2018 | 19.23 | 19.79 | 18.77 | 19.01 | 4,783,211 | -0.40(-2.06%) |
Nov 09, 2018 | 18.80 | 19.52 | 18.01 | 19.41 | 19,618,800 | +3.12(+19.15%) |
Nov 08, 2018 | 16.52 | 16.60 | 15.81 | 16.29 | 4,863,757 | -0.23(-1.39%) |
Nov 07, 2018 | 15.93 | 16.63 | 15.80 | 16.52 | 3,645,280 | +0.79(+5.02%) |
Nov 06, 2018 | 14.94 | 15.88 | 14.55 | 15.73 | 3,613,501 | +0.23(+1.48%) |
Nov 05, 2018 | 14.83 | 15.58 | 14.70 | 15.50 | 3,609,348 | +0.75(+5.08%) |
Nov 02, 2018 | 14.58 | 15.07 | 14.39 | 14.75 | 2,268,300 | +0.23(+1.58%) |