Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.80 | 20.16 | 19.60 | 19.88 | 9,883,000 | -0.31(-1.53%) |
May 30, 2019 | 20.30 | 20.44 | 20.02 | 20.19 | 11,547,730 | +0.04(+0.22%) |
May 29, 2019 | 20.20 | 20.47 | 19.90 | 20.14 | 15,191,770 | -0.06(-0.32%) |
May 28, 2019 | 19.70 | 20.36 | 19.62 | 20.21 | 16,897,920 | +0.62(+3.16%) |
May 24, 2019 | 19.75 | 19.97 | 19.38 | 19.59 | 12,202,000 | +0.06(+0.31%) |
May 23, 2019 | 19.60 | 19.80 | 19.23 | 19.53 | 14,843,070 | -0.36(-1.81%) |
May 22, 2019 | 19.71 | 20.60 | 19.70 | 19.89 | 12,656,820 | -0.01(-0.07%) |
May 21, 2019 | 20.00 | 20.78 | 19.81 | 19.90 | 17,820,630 | +0.09(+0.43%) |
May 20, 2019 | 19.32 | 20.15 | 19.05 | 19.82 | 13,899,760 | +0.02(+0.08%) |
May 17, 2019 | 19.86 | 20.26 | 19.60 | 19.80 | 14,973,000 | -0.40(-1.99%) |
May 16, 2019 | 20.06 | 20.94 | 19.74 | 20.20 | 32,747,870 | +0.22(+1.08%) |
May 15, 2019 | 18.54 | 20.14 | 18.48 | 19.99 | 35,020,088 | +1.30(+6.97%) |
May 14, 2019 | 17.95 | 18.72 | 17.79 | 18.68 | 22,241,620 | +1.01(+5.71%) |
May 13, 2019 | 17.58 | 18.15 | 17.36 | 17.68 | 20,940,460 | -0.68(-3.68%) |
May 10, 2019 | 19.10 | 19.27 | 18.18 | 18.35 | 37,203,000 | -0.64(-3.38%) |
May 09, 2019 | 21.80 | 21.80 | 18.05 | 18.99 | 89,623,248 | -3.22(-14.49%) |
May 08, 2019 | 21.62 | 22.58 | 21.55 | 22.21 | 16,406,540 | +0.45(+2.05%) |
May 07, 2019 | 22.24 | 22.57 | 21.42 | 21.77 | 16,899,520 | -0.79(-3.52%) |
May 06, 2019 | 22.50 | 22.96 | 22.06 | 22.56 | 17,463,920 | -0.64(-2.75%) |
May 03, 2019 | 22.70 | 23.27 | 22.26 | 23.20 | 13,169,000 | +0.68(+3.02%) |
May 02, 2019 | 22.00 | 22.73 | 22.00 | 22.52 | 11,005,970 | +0.39(+1.78%) |
May 01, 2019 | 22.29 | 22.56 | 21.90 | 22.12 | 10,330,710 | -0.16(-0.73%) |
Apr 30, 2019 | 21.96 | 22.48 | 21.67 | 22.29 | 17,204,220 | -0.30(-1.35%) |
Apr 29, 2019 | 21.73 | 22.64 | 21.65 | 22.59 | 15,625,140 | +1.06(+4.95%) |
Apr 26, 2019 | 21.42 | 21.73 | 21.16 | 21.52 | 8,491,000 | +0.05(+0.23%) |
Apr 25, 2019 | 21.00 | 21.69 | 20.82 | 21.48 | 10,265,290 | +0.70(+3.35%) |
Apr 24, 2019 | 21.22 | 21.38 | 20.67 | 20.78 | 7,251,640 | -0.29(-1.40%) |
Apr 23, 2019 | 21.24 | 21.50 | 20.56 | 21.07 | 9,940,070 | -0.03(-0.14%) |
Apr 22, 2019 | 19.82 | 21.20 | 19.70 | 21.10 | 15,058,460 | +1.23(+6.18%) |
Apr 18, 2019 | 19.82 | 19.99 | 19.43 | 19.87 | 7,254,000 | -0.01(-0.03%) |
Apr 17, 2019 | 20.47 | 20.56 | 19.70 | 19.88 | 7,808,250 | -0.45(-2.20%) |
Apr 16, 2019 | 20.37 | 20.81 | 20.12 | 20.33 | 10,159,460 | +0.11(+0.54%) |
Apr 15, 2019 | 19.93 | 20.27 | 19.59 | 20.22 | 7,158,300 | +0.17(+0.83%) |
Apr 12, 2019 | 20.26 | 20.58 | 20.00 | 20.05 | 8,904,000 | +0.01(+0.07%) |
Apr 11, 2019 | 20.12 | 20.35 | 19.97 | 20.04 | 6,959,350 | +0.05(+0.24%) |
Apr 10, 2019 | 19.50 | 20.44 | 19.48 | 19.99 | 16,544,680 | +0.51(+2.60%) |
Apr 09, 2019 | 19.65 | 19.96 | 19.45 | 19.48 | 7,574,200 | -0.27(-1.36%) |
Apr 08, 2019 | 19.55 | 19.76 | 19.12 | 19.75 | 10,032,370 | +0.10(+0.50%) |
Apr 05, 2019 | 20.00 | 20.00 | 19.34 | 19.65 | 10,070,000 | -0.15(-0.75%) |
Apr 04, 2019 | 20.70 | 20.81 | 19.29 | 19.80 | 17,042,200 | -0.92(-4.44%) |
Apr 03, 2019 | 20.85 | 20.97 | 20.32 | 20.72 | 13,637,890 | +0.04(+0.18%) |
Apr 02, 2019 | 20.60 | 20.75 | 20.27 | 20.68 | 11,414,630 | +0.07(+0.34%) |
Apr 01, 2019 | 20.16 | 20.62 | 19.70 | 20.61 | 21,393,840 | +0.82(+4.13%) |
Mar 29, 2019 | 18.91 | 19.94 | 18.84 | 19.80 | 22,979,000 | +1.14(+6.13%) |
Mar 28, 2019 | 18.06 | 18.99 | 18.01 | 18.65 | 20,782,430 | +0.61(+3.40%) |
Mar 27, 2019 | 18.77 | 18.96 | 17.83 | 18.04 | 23,276,370 | -0.66(-3.51%) |
Mar 26, 2019 | 20.15 | 20.25 | 18.43 | 18.69 | 31,576,730 | -1.01(-5.13%) |
Mar 25, 2019 | 20.15 | 20.45 | 19.63 | 19.70 | 16,799,860 | -0.59(-2.89%) |
Mar 22, 2019 | 21.27 | 21.47 | 20.12 | 20.29 | 14,978,000 | -1.07(-4.99%) |
Mar 21, 2019 | 20.45 | 21.45 | 20.44 | 21.36 | 11,257,350 | +0.76(+3.69%) |
Mar 20, 2019 | 20.55 | 20.82 | 20.12 | 20.60 | 8,405,810 | +0.03(+0.14%) |
Mar 19, 2019 | 20.44 | 20.73 | 20.18 | 20.57 | 7,479,570 | +0.19(+0.94%) |
Mar 18, 2019 | 20.80 | 20.97 | 20.09 | 20.38 | 16,527,590 | -0.32(-1.57%) |
Mar 15, 2019 | 20.86 | 21.19 | 20.65 | 20.70 | 11,667,000 | -0.12(-0.59%) |
Mar 14, 2019 | 20.52 | 20.99 | 20.27 | 20.82 | 9,777,920 | +0.30(+1.48%) |
Mar 13, 2019 | 20.85 | 20.92 | 20.30 | 20.52 | 12,162,330 | -0.26(-1.26%) |
Mar 12, 2019 | 20.54 | 20.86 | 20.16 | 20.78 | 12,663,450 | +0.34(+1.67%) |
Mar 11, 2019 | 19.49 | 20.64 | 19.43 | 20.44 | 23,270,230 | +1.00(+5.16%) |
Mar 08, 2019 | 18.51 | 19.48 | 18.05 | 19.43 | 16,822,000 | +0.55(+2.94%) |
Mar 07, 2019 | 18.59 | 19.19 | 18.47 | 18.88 | 13,886,420 | +0.24(+1.31%) |
Mar 06, 2019 | 19.04 | 19.05 | 18.42 | 18.64 | 13,115,050 | -0.49(-2.55%) |
Mar 05, 2019 | 18.80 | 19.21 | 18.62 | 19.12 | 9,928,930 | +0.19(+0.98%) |
Mar 04, 2019 | 19.69 | 19.77 | 18.27 | 18.94 | 21,646,230 | -0.57(-2.94%) |
Mar 01, 2019 | 19.92 | 20.15 | 19.35 | 19.51 | 15,743,000 | -0.24(-1.23%) |
Feb 28, 2019 | 19.40 | 19.89 | 19.25 | 19.75 | 15,040,340 | +0.25(+1.30%) |
Feb 27, 2019 | 19.47 | 19.96 | 19.47 | 19.50 | 12,363,040 | -0.05(-0.26%) |
Feb 26, 2019 | 19.50 | 19.78 | 19.16 | 19.55 | 18,425,930 | -0.21(-1.07%) |
Feb 25, 2019 | 19.36 | 20.23 | 19.25 | 19.76 | 31,932,810 | -0.01(-0.06%) |
Feb 22, 2019 | 17.50 | 20.02 | 17.35 | 19.77 | 79,714,000 | +4.72(+31.39%) |
Feb 21, 2019 | 15.01 | 15.32 | 14.84 | 15.05 | 22,695,030 | +0.04(+0.27%) |
Feb 20, 2019 | 15.68 | 15.68 | 14.55 | 15.01 | 41,760,880 | -1.16(-7.18%) |
Feb 19, 2019 | 15.90 | 16.57 | 15.65 | 16.17 | 21,420,060 | +0.36(+2.26%) |
Feb 15, 2019 | 15.50 | 15.83 | 15.31 | 15.81 | 12,816,000 | +0.47(+3.06%) |
Feb 14, 2019 | 15.00 | 15.49 | 15.00 | 15.34 | 9,661,890 | +0.21(+1.38%) |
Feb 13, 2019 | 15.49 | 15.66 | 14.76 | 15.13 | 10,626,370 | -0.16(-1.07%) |
Feb 12, 2019 | 15.10 | 15.35 | 15.02 | 15.30 | 8,422,750 | +0.41(+2.74%) |
Feb 11, 2019 | 14.80 | 15.00 | 14.52 | 14.89 | 8,303,410 | +0.27(+1.86%) |
Feb 08, 2019 | 13.95 | 14.69 | 13.88 | 14.62 | 8,590,000 | +0.41(+2.91%) |
Feb 07, 2019 | 14.54 | 14.54 | 13.86 | 14.20 | 13,466,130 | -0.55(-3.70%) |
Feb 06, 2019 | 15.50 | 15.60 | 14.62 | 14.75 | 17,381,210 | -0.77(-4.94%) |
Feb 05, 2019 | 15.31 | 15.75 | 15.30 | 15.52 | 12,200,290 | +0.35(+2.30%) |
Feb 04, 2019 | 14.60 | 15.52 | 14.57 | 15.17 | 15,937,540 | +0.64(+4.41%) |
Feb 01, 2019 | 14.25 | 14.60 | 14.22 | 14.53 | 7,564,000 | +0.26(+1.81%) |
Jan 31, 2019 | 14.01 | 14.58 | 14.01 | 14.27 | 10,215,860 | +0.26(+1.88%) |
Jan 30, 2019 | 13.70 | 14.18 | 13.54 | 14.01 | 8,165,090 | +0.55(+4.08%) |
Jan 29, 2019 | 13.57 | 13.70 | 13.30 | 13.46 | 5,474,850 | -0.11(-0.83%) |
Jan 28, 2019 | 13.62 | 13.66 | 13.35 | 13.57 | 6,095,900 | -0.21(-1.52%) |
Jan 25, 2019 | 13.65 | 13.99 | 13.63 | 13.78 | 7,557,000 | +0.27(+2.03%) |
Jan 24, 2019 | 13.44 | 13.57 | 13.21 | 13.50 | 5,447,860 | +0.12(+0.90%) |
Jan 23, 2019 | 13.53 | 13.78 | 13.20 | 13.38 | 7,155,980 | -0.02(-0.13%) |
Jan 22, 2019 | 13.79 | 13.82 | 13.26 | 13.40 | 9,789,420 | -0.50(-3.58%) |
Jan 18, 2019 | 13.45 | 13.94 | 13.38 | 13.90 | 10,930,000 | +0.58(+4.36%) |
Jan 17, 2019 | 12.96 | 13.48 | 12.80 | 13.32 | 6,575,870 | +0.27(+2.05%) |
Jan 16, 2019 | 13.13 | 13.43 | 13.04 | 13.05 | 6,300,290 | +0.01(+0.08%) |
Jan 15, 2019 | 12.89 | 13.34 | 12.80 | 13.04 | 9,003,980 | +0.19(+1.49%) |
Jan 14, 2019 | 12.53 | 12.99 | 12.40 | 12.85 | 7,785,450 | +0.12(+0.93%) |
Jan 11, 2019 | 12.89 | 13.05 | 12.63 | 12.73 | 7,973,000 | -0.24(-1.83%) |
Jan 10, 2019 | 12.70 | 13.19 | 12.55 | 12.97 | 9,204,720 | +0.09(+0.68%) |
Jan 09, 2019 | 12.89 | 12.99 | 12.52 | 12.88 | 8,543,250 | +0.08(+0.59%) |
Jan 08, 2019 | 12.72 | 12.85 | 12.16 | 12.80 | 9,496,280 | +0.35(+2.79%) |
Jan 07, 2019 | 11.99 | 12.63 | 11.87 | 12.46 | 10,790,120 | +0.67(+5.64%) |
Jan 04, 2019 | 11.33 | 12.06 | 11.05 | 11.79 | 11,460,000 | +0.84(+7.63%) |
Jan 03, 2019 | 11.32 | 11.62 | 10.94 | 10.96 | 7,748,030 | -0.66(-5.68%) |
Jan 02, 2019 | 11.19 | 11.77 | 11.11 | 11.62 | 8,357,530 | +0.01(+0.09%) |
Dec 31, 2018 | 11.61 | 11.70 | 11.31 | 11.61 | 6,842,000 | +0.16(+1.41%) |
Dec 28, 2018 | 11.51 | 11.70 | 11.14 | 11.45 | 8,424,000 | +0.05(+0.43%) |
Dec 27, 2018 | 10.90 | 11.40 | 10.63 | 11.40 | 12,035,120 | +0.32(+2.84%) |
Dec 26, 2018 | 10.64 | 11.10 | 10.32 | 11.08 | 17,033,490 | +0.64(+6.15%) |
Dec 24, 2018 | 10.37 | 10.88 | 10.23 | 10.44 | 10,348,000 | -0.22(-2.03%) |
Dec 21, 2018 | 11.73 | 11.75 | 10.61 | 10.65 | 22,280,000 | -1.05(-9.00%) |
Dec 20, 2018 | 12.02 | 12.32 | 11.03 | 11.71 | 15,192,040 | -0.45(-3.67%) |
Dec 19, 2018 | 12.42 | 12.73 | 11.86 | 12.15 | 11,425,190 | -0.23(-1.83%) |
Dec 18, 2018 | 12.63 | 12.75 | 12.04 | 12.38 | 12,785,140 | -0.07(-0.53%) |
Dec 17, 2018 | 13.56 | 13.66 | 12.28 | 12.45 | 17,136,980 | -1.21(-8.83%) |
Dec 14, 2018 | 13.71 | 14.32 | 13.62 | 13.65 | 10,198,000 | -0.25(-1.78%) |
Dec 13, 2018 | 14.41 | 14.51 | 13.79 | 13.90 | 9,518,920 | -0.44(-3.07%) |
Dec 12, 2018 | 14.12 | 14.80 | 14.08 | 14.34 | 11,783,850 | +0.56(+4.06%) |
Dec 11, 2018 | 13.96 | 13.99 | 13.42 | 13.78 | 8,362,400 | +0.31(+2.27%) |
Dec 10, 2018 | 13.36 | 13.85 | 12.96 | 13.47 | 10,630,950 | +0.12(+0.88%) |
Dec 07, 2018 | 14.22 | 14.60 | 13.23 | 13.36 | 15,011,000 | -0.83(-5.85%) |
Dec 06, 2018 | 13.39 | 14.20 | 12.81 | 14.19 | 21,710,670 | +0.18(+1.26%) |
Dec 04, 2018 | 14.62 | 14.90 | 13.83 | 14.01 | 15,129,000 | -0.85(-5.72%) |
Dec 03, 2018 | 14.80 | 14.90 | 14.15 | 14.86 | 13,722,600 | +0.62(+4.32%) |
Nov 30, 2018 | 14.00 | 14.30 | 13.86 | 14.24 | 9,914,000 | +0.16(+1.16%) |
Nov 29, 2018 | 13.44 | 14.35 | 13.44 | 14.08 | 15,479,030 | +0.51(+3.80%) |
Nov 28, 2018 | 13.19 | 13.59 | 12.81 | 13.57 | 16,126,720 | +0.62(+4.81%) |
Nov 27, 2018 | 12.72 | 12.95 | 12.51 | 12.94 | 10,400,650 | +0.00(+0.02%) |
Nov 26, 2018 | 12.30 | 13.10 | 11.92 | 12.94 | 16,514,660 | +1.00(+8.42%) |
Nov 23, 2018 | 11.65 | 12.06 | 11.60 | 11.94 | 3,587,000 | +0.08(+0.69%) |
Nov 21, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.53(+4.64%) | |
Nov 20, 2018 | 10.55 | 11.60 | 10.53 | 11.33 | 12,579,120 | -0.05(-0.40%) |
Nov 19, 2018 | 12.38 | 12.40 | 11.19 | 11.37 | 17,460,760 | -1.15(-9.18%) |
Nov 16, 2018 | 12.06 | 12.73 | 11.95 | 12.52 | 13,433,000 | +0.19(+1.53%) |
Nov 15, 2018 | 11.56 | 12.39 | 11.43 | 12.33 | 12,863,580 | +0.68(+5.86%) |
Nov 14, 2018 | 11.49 | 11.91 | 11.30 | 11.65 | 22,370,640 | +0.45(+3.97%) |
Nov 13, 2018 | 11.15 | 11.38 | 10.55 | 11.21 | 20,363,390 | +0.11(+1.02%) |
Nov 12, 2018 | 12.12 | 12.15 | 10.65 | 11.09 | 28,844,600 | -1.16(-9.50%) |
Nov 09, 2018 | 11.13 | 13.10 | 11.02 | 12.26 | 59,331,000 | +0.04(+0.30%) |
Nov 08, 2018 | 13.17 | 13.19 | 12.10 | 12.22 | 28,242,400 | -0.97(-7.34%) |
Nov 07, 2018 | 12.44 | 13.27 | 12.33 | 13.19 | 18,003,550 | +0.98(+8.00%) |
Nov 06, 2018 | 12.22 | 12.57 | 12.03 | 12.21 | 6,326,590 | -0.09(-0.72%) |
Nov 05, 2018 | 12.74 | 12.82 | 12.00 | 12.30 | 12,923,990 | -0.49(-3.87%) |
Nov 02, 2018 | 12.73 | 12.94 | 12.51 | 12.79 | 9,468,000 | +0.13(+1.07%) |
Nov 01, 2018 | 12.48 | 12.72 | 12.12 | 12.66 | 7,724,730 | +0.30(+2.47%) |
Oct 31, 2018 | 11.91 | 12.57 | 11.75 | 12.36 | 14,916,040 | +0.83(+7.17%) |
Oct 30, 2018 | 10.71 | 11.55 | 10.50 | 11.53 | 12,671,100 | +0.62(+5.65%) |
Oct 29, 2018 | 11.29 | 11.47 | 10.62 | 10.91 | 12,289,310 | -0.12(-1.08%) |
Oct 26, 2018 | 11.30 | 11.41 | 10.66 | 11.03 | 15,622,000 | -0.59(-5.10%) |
Oct 25, 2018 | 11.56 | 11.86 | 11.36 | 11.62 | 11,739,390 | +0.24(+2.14%) |
Oct 24, 2018 | 12.22 | 12.50 | 11.34 | 11.38 | 14,157,810 | -0.89(-7.29%) |
Oct 23, 2018 | 12.04 | 12.46 | 11.93 | 12.28 | 8,715,680 | -0.16(-1.33%) |
Oct 22, 2018 | 12.21 | 12.54 | 12.07 | 12.44 | 7,503,390 | +0.31(+2.56%) |
Oct 19, 2018 | 12.51 | 12.65 | 12.02 | 12.13 | 9,594,000 | -0.34(-2.74%) |
Oct 18, 2018 | 12.68 | 12.82 | 12.31 | 12.47 | 8,950,870 | -0.36(-2.78%) |
Oct 17, 2018 | 13.05 | 13.20 | 12.55 | 12.83 | 9,483,020 | -0.16(-1.24%) |
Oct 16, 2018 | 12.66 | 13.02 | 12.49 | 12.99 | 11,488,340 | +0.60(+4.86%) |
Oct 15, 2018 | 12.26 | 12.56 | 12.09 | 12.39 | 12,443,650 | +0.08(+0.66%) |
Oct 12, 2018 | 12.38 | 12.82 | 11.94 | 12.31 | 19,998,000 | +0.53(+4.53%) |
Oct 11, 2018 | 11.80 | 12.44 | 11.61 | 11.77 | 17,265,110 | -0.09(-0.78%) |
Oct 10, 2018 | 12.80 | 12.82 | 11.86 | 11.87 | 19,669,780 | -1.03(-7.97%) |
Oct 09, 2018 | 13.32 | 13.60 | 12.88 | 12.89 | 9,022,040 | -0.30(-2.26%) |
Oct 08, 2018 | 13.16 | 13.60 | 12.81 | 13.19 | 11,705,560 | -0.15(-1.12%) |
Oct 05, 2018 | 13.48 | 13.88 | 13.11 | 13.34 | 8,920,000 | -0.28(-2.08%) |
Oct 04, 2018 | 13.75 | 13.81 | 13.27 | 13.62 | 8,300,270 | -0.26(-1.89%) |
Oct 03, 2018 | 13.70 | 14.05 | 13.42 | 13.88 | 19,101,470 | +0.55(+4.11%) |
Oct 02, 2018 | 14.15 | 14.18 | 13.03 | 13.34 | 24,174,630 | -1.02(-7.07%) |
Oct 01, 2018 | 15.15 | 15.28 | 14.22 | 14.35 | 16,756,410 | -0.74(-4.90%) |
Sep 28, 2018 | 15.40 | 15.57 | 15.04 | 15.09 | 9,514,000 | -0.40(-2.59%) |
Sep 27, 2018 | 15.81 | 16.15 | 15.30 | 15.49 | 11,825,550 | -0.08(-0.53%) |
Sep 26, 2018 | 15.32 | 15.88 | 15.03 | 15.57 | 14,785,130 | +0.11(+0.69%) |
Sep 25, 2018 | 14.30 | 15.59 | 14.22 | 15.47 | 22,356,850 | +1.53(+11.01%) |
Sep 24, 2018 | 14.06 | 14.26 | 13.56 | 13.93 | 9,283,330 | -0.25(-1.78%) |
Sep 21, 2018 | 14.38 | 14.42 | 14.07 | 14.19 | 12,225,000 | -0.14(-0.96%) |
Sep 20, 2018 | 14.22 | 14.51 | 14.14 | 14.32 | 7,968,880 | -0.16(-1.12%) |
Sep 19, 2018 | 14.53 | 14.62 | 14.18 | 14.48 | 6,044,510 | +0.01(+0.08%) |
Sep 18, 2018 | 14.24 | 14.65 | 14.23 | 14.47 | 6,044,820 | +0.21(+1.46%) |
Sep 17, 2018 | 14.59 | 14.82 | 14.21 | 14.27 | 6,182,850 | -0.34(-2.35%) |
Sep 14, 2018 | 14.58 | 14.80 | 14.44 | 14.61 | 5,698,000 | +0.05(+0.32%) |
Sep 13, 2018 | 14.70 | 15.18 | 14.47 | 14.56 | 7,996,060 | -0.02(-0.15%) |
Sep 12, 2018 | 14.90 | 14.90 | 14.06 | 14.58 | 9,048,380 | -0.19(-1.27%) |
Sep 11, 2018 | 14.16 | 14.90 | 14.10 | 14.77 | 8,717,440 | +0.53(+3.71%) |
Sep 10, 2018 | 14.36 | 14.54 | 14.01 | 14.24 | 7,164,500 | +0.05(+0.33%) |
Sep 07, 2018 | 13.79 | 14.65 | 13.63 | 14.20 | 8,019,000 | +0.27(+1.95%) |
Sep 06, 2018 | 14.21 | 14.30 | 13.67 | 13.93 | 9,138,570 | -0.26(-1.86%) |
Sep 05, 2018 | 14.64 | 14.75 | 13.45 | 14.19 | 14,978,230 | -0.48(-3.27%) |
Sep 04, 2018 | 14.19 | 14.74 | 14.12 | 14.67 | 10,688,870 | +0.48(+3.39%) |
Aug 31, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.11(+0.78%) | |
Aug 30, 2018 | 14.17 | 14.30 | 13.98 | 14.08 | 5,233,560 | -0.09(-0.62%) |
Aug 29, 2018 | 14.00 | 14.35 | 13.96 | 14.17 | 5,508,280 | +0.16(+1.12%) |
Aug 28, 2018 | 14.08 | 14.21 | 13.73 | 14.01 | 5,429,720 | +0.04(+0.26%) |
Aug 27, 2018 | 14.01 | 14.21 | 13.90 | 13.97 | 7,553,890 | +0.14(+0.99%) |
Aug 24, 2018 | 13.78 | 14.08 | 13.57 | 13.84 | 11,621,000 | +0.17(+1.21%) |
Aug 23, 2018 | 12.96 | 13.68 | 12.96 | 13.67 | 14,757,450 | +0.70(+5.41%) |
Aug 22, 2018 | 12.90 | 13.10 | 12.77 | 12.97 | 7,536,280 | +0.06(+0.50%) |
Aug 21, 2018 | 12.60 | 13.02 | 12.44 | 12.90 | 10,156,640 | +0.37(+2.93%) |
Aug 20, 2018 | 12.66 | 12.72 | 12.39 | 12.54 | 6,463,530 | -0.03(-0.20%) |
Aug 17, 2018 | 12.71 | 12.80 | 12.45 | 12.56 | 7,982,000 | -0.16(-1.28%) |
Aug 16, 2018 | 12.88 | 13.08 | 12.57 | 12.72 | 9,600,500 | +0.05(+0.43%) |
Aug 15, 2018 | 13.30 | 13.38 | 12.32 | 12.67 | 17,897,000 | -0.63(-4.74%) |
Aug 14, 2018 | 12.65 | 13.35 | 12.53 | 13.30 | 23,232,680 | +0.73(+5.82%) |
Aug 13, 2018 | 12.80 | 12.97 | 12.35 | 12.57 | 26,798,990 | -0.22(-1.75%) |
Aug 10, 2018 | 11.55 | 13.08 | 11.23 | 12.79 | 103,628,000 | +3.46(+37.13%) |
Aug 09, 2018 | 9.150 | 9.484 | 9.150 | 9.329 | 19,385,900 | +0.19(+2.10%) |
Aug 08, 2018 | 9.030 | 9.215 | 8.951 | 9.137 | 7,291,250 | +0.12(+1.38%) |
Aug 07, 2018 | 9.031 | 9.154 | 8.863 | 9.013 | 5,966,920 | +0.10(+1.11%) |
Aug 06, 2018 | 8.700 | 8.936 | 8.576 | 8.914 | 4,177,960 | +0.23(+2.61%) |
Aug 03, 2018 | 8.850 | 8.928 | 8.589 | 8.687 | 5,956,000 | -0.16(-1.83%) |
Aug 02, 2018 | 8.620 | 8.918 | 8.572 | 8.849 | 5,098,510 | +0.17(+1.90%) |
Aug 01, 2018 | 8.412 | 8.817 | 8.412 | 8.684 | 8,747,750 | +0.25(+2.99%) |
Jul 31, 2018 | 8.600 | 8.765 | 8.366 | 8.432 | 9,191,500 | -0.16(-1.91%) |
Jul 30, 2018 | 9.000 | 9.030 | 8.413 | 8.596 | 9,195,600 | -0.35(-3.96%) |
Jul 27, 2018 | 9.334 | 9.387 | 8.734 | 8.950 | 9,956,000 | -0.33(-3.55%) |
Jul 26, 2018 | 9.200 | 9.438 | 9.023 | 9.279 | 4,456,960 | -0.04(-0.38%) |
Jul 25, 2018 | 9.062 | 9.474 | 9.041 | 9.314 | 5,983,550 | +0.29(+3.20%) |
Jul 24, 2018 | 9.700 | 8.800 | 9.025 | 11,751,520 | -0.46(-4.88%) | |
Jul 23, 2018 | 9.750 | 9.782 | 9.353 | 9.488 | 7,593,810 | -0.24(-2.49%) |
Jul 20, 2018 | 9.472 | 9.787 | 9.472 | 9.730 | 9,476,930 | +0.26(+2.75%) |
Jul 19, 2018 | 9.504 | 9.564 | 9.361 | 9.470 | 3,278,380 | -0.05(-0.50%) |
Jul 18, 2018 | 9.498 | 9.536 | 9.372 | 9.518 | 3,860,250 | +0.03(+0.30%) |
Jul 17, 2018 | 9.461 | 9.520 | 9.214 | 9.490 | 7,248,780 | +0.16(+1.68%) |
Jul 16, 2018 | 9.421 | 9.446 | 9.240 | 9.333 | 5,430,900 | -0.08(-0.86%) |
Jul 13, 2018 | 9.495 | 9.500 | 9.291 | 9.414 | 2,888,390 | -0.07(-0.73%) |
Jul 12, 2018 | 9.235 | 9.495 | 9.114 | 9.483 | 5,097,200 | +0.32(+3.48%) |
Jul 11, 2018 | 9.178 | 9.339 | 9.092 | 9.164 | 5,412,660 | -0.11(-1.13%) |
Jul 10, 2018 | 9.440 | 9.596 | 9.160 | 9.269 | 5,239,680 | -0.19(-1.97%) |
Jul 09, 2018 | 9.392 | 9.471 | 9.282 | 9.455 | 5,476,470 | +0.05(+0.59%) |
Jul 06, 2018 | 9.250 | 9.481 | 9.196 | 9.400 | 6,050,610 | +0.12(+1.33%) |
Jul 05, 2018 | 9.200 | 9.307 | 9.115 | 9.277 | 6,333,200 | +0.18(+1.95%) |
Jul 03, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.32(-3.40%) | |
Jul 02, 2018 | 9.254 | 9.435 | 9.206 | 9.420 | 7,291,240 | +0.04(+0.43%) |
Jun 29, 2018 | 9.289 | 9.464 | 9.202 | 9.380 | 7,149,150 | +0.16(+1.72%) |
Jun 28, 2018 | 8.923 | 9.308 | 8.901 | 9.221 | 6,207,370 | +0.26(+2.94%) |
Jun 27, 2018 | 9.201 | 9.333 | 8.950 | 8.958 | 6,589,670 | -0.21(-2.26%) |
Jun 26, 2018 | 8.938 | 9.219 | 8.843 | 9.165 | 7,473,300 | +0.23(+2.59%) |
Jun 25, 2018 | 9.051 | 9.149 | 8.470 | 8.934 | 14,702,960 | -0.27(-2.95%) |
Jun 22, 2018 | 9.259 | 9.265 | 8.976 | 9.206 | 16,170,770 | +0.05(+0.57%) |
Jun 21, 2018 | 9.414 | 9.435 | 9.070 | 9.154 | 7,652,780 | -0.18(-1.95%) |
Jun 20, 2018 | 9.176 | 9.449 | 9.176 | 9.336 | 6,417,310 | +0.19(+2.04%) |
Jun 19, 2018 | 9.189 | 9.291 | 8.651 | 9.149 | 11,344,170 | -0.14(-1.54%) |
Jun 18, 2018 | 8.994 | 9.300 | 8.929 | 9.292 | 10,211,530 | +0.28(+3.11%) |
Jun 15, 2018 | 9.038 | 8.812 | 9.012 | 9,103,320 | -0.04(-0.45%) | |
Jun 14, 2018 | 9.233 | 9.290 | 8.850 | 9.053 | 12,583,470 | +0.05(+0.52%) |
Jun 13, 2018 | 9.190 | 9.253 | 8.914 | 9.006 | 9,005,200 | -0.07(-0.78%) |
Jun 12, 2018 | 8.841 | 9.180 | 8.820 | 9.077 | 11,555,760 | +0.20(+2.20%) |
Jun 11, 2018 | 8.858 | 8.975 | 8.688 | 8.882 | 7,167,860 | +0.02(+0.23%) |
Jun 08, 2018 | 8.683 | 8.954 | 8.672 | 8.862 | 7,559,290 | +0.21(+2.39%) |
Jun 07, 2018 | 8.672 | 8.705 | 8.415 | 8.655 | 7,253,770 | +0.03(+0.32%) |
Jun 06, 2018 | 8.864 | 8.894 | 8.618 | 8.627 | 8,419,900 | -0.17(-1.89%) |
Jun 05, 2018 | 8.322 | 8.836 | 8.322 | 8.793 | 15,435,520 | +0.47(+5.69%) |
Jun 04, 2018 | 8.500 | 8.573 | 8.009 | 8.320 | 23,858,550 | -0.34(-3.97%) |