Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.56 | 14.79 | 14.52 | 14.58 | 1,302,386 | +0.09(+0.60%) |
Sep 27, 2019 | 14.32 | 14.63 | 14.26 | 14.50 | 970,624 | +0.18(+1.26%) |
Sep 26, 2019 | 14.33 | 14.46 | 13.98 | 14.32 | 1,145,254 | -0.06(-0.38%) |
Sep 25, 2019 | 14.14 | 14.47 | 14.10 | 14.37 | 1,467,223 | +0.35(+2.53%) |
Sep 24, 2019 | 14.26 | 14.40 | 13.86 | 14.02 | 1,549,509 | -0.09(-0.61%) |
Sep 23, 2019 | 13.73 | 14.28 | 13.67 | 14.10 | 1,441,270 | +0.35(+2.52%) |
Sep 20, 2019 | 13.99 | 14.19 | 13.69 | 13.76 | 4,776,759 | -0.22(-1.58%) |
Sep 19, 2019 | 14.10 | 14.13 | 13.73 | 13.98 | 1,589,339 | -0.04(-0.28%) |
Sep 18, 2019 | 14.14 | 14.31 | 13.76 | 14.02 | 1,674,802 | -0.14(-1.00%) |
Sep 17, 2019 | 14.66 | 14.66 | 13.93 | 14.16 | 2,462,926 | -0.54(-3.64%) |
Sep 16, 2019 | 14.65 | 15.05 | 14.46 | 14.69 | 1,296,356 | -0.24(-1.58%) |
Sep 13, 2019 | 14.96 | 15.28 | 14.81 | 14.93 | 1,714,190 | +0.03(+0.21%) |
Sep 12, 2019 | 15.05 | 15.21 | 14.58 | 14.90 | 1,635,155 | -0.18(-1.20%) |
Sep 11, 2019 | 14.84 | 15.14 | 14.40 | 15.08 | 2,256,700 | +0.26(+1.75%) |
Sep 10, 2019 | 14.21 | 14.85 | 14.13 | 14.82 | 2,728,720 | +0.65(+4.57%) |
Sep 09, 2019 | 13.36 | 14.21 | 13.36 | 14.17 | 2,817,937 | +0.78(+5.84%) |
Sep 06, 2019 | 13.73 | 13.91 | 13.25 | 13.39 | 2,144,137 | -0.24(-1.78%) |
Sep 05, 2019 | 13.41 | 13.69 | 13.23 | 13.63 | 2,772,249 | +0.59(+4.56%) |
Sep 04, 2019 | 13.03 | 13.26 | 12.76 | 13.04 | 2,547,703 | +0.05(+0.36%) |
Sep 03, 2019 | 14.05 | 14.05 | 12.94 | 12.99 | 3,556,926 | -1.14(-8.08%) |
Aug 30, 2019 | 14.33 | 14.62 | 13.95 | 14.13 | 5,131,482 | -0.04(-0.28%) |
Aug 29, 2019 | 14.00 | 15.27 | 13.84 | 14.17 | 16,968,658 | +2.41(+20.48%) |
Aug 28, 2019 | 10.92 | 11.78 | 10.80 | 11.76 | 4,667,453 | +0.81(+7.43%) |
Aug 27, 2019 | 11.34 | 11.37 | 10.89 | 10.95 | 2,225,979 | -0.31(-2.78%) |
Aug 26, 2019 | 11.42 | 11.42 | 11.16 | 11.26 | 2,773,322 | -0.02(-0.21%) |
Aug 23, 2019 | 11.83 | 11.95 | 11.25 | 11.29 | 2,873,425 | -0.75(-6.24%) |
Aug 22, 2019 | 11.78 | 12.18 | 11.75 | 12.04 | 2,234,744 | +0.36(+3.08%) |
Aug 21, 2019 | 11.75 | 11.87 | 11.43 | 11.68 | 2,297,929 | +0.21(+1.84%) |
Aug 20, 2019 | 11.29 | 11.66 | 11.07 | 11.47 | 2,557,380 | +0.10(+0.89%) |
Aug 19, 2019 | 11.25 | 11.62 | 11.11 | 11.36 | 1,961,656 | +0.30(+2.76%) |
Aug 16, 2019 | 10.65 | 11.14 | 10.65 | 11.06 | 2,141,452 | +0.48(+4.59%) |
Aug 15, 2019 | 11.11 | 11.13 | 10.43 | 10.57 | 3,307,630 | -0.48(-4.39%) |
Aug 14, 2019 | 11.69 | 11.69 | 10.98 | 11.06 | 3,151,718 | -1.02(-8.42%) |
Aug 13, 2019 | 11.53 | 12.82 | 11.35 | 12.08 | 2,570,439 | +0.46(+3.97%) |
Aug 12, 2019 | 12.38 | 12.44 | 11.52 | 11.61 | 3,041,751 | -0.90(-7.19%) |
Aug 09, 2019 | 13.01 | 13.09 | 12.47 | 12.51 | 1,400,018 | -0.56(-4.25%) |
Aug 08, 2019 | 13.03 | 13.18 | 12.79 | 13.07 | 1,147,057 | +0.16(+1.21%) |
Aug 07, 2019 | 12.69 | 13.17 | 12.65 | 12.91 | 1,394,199 | +0.00(+0.00%) |
Aug 06, 2019 | 12.65 | 12.96 | 12.62 | 12.91 | 1,146,636 | +0.36(+2.87%) |
Aug 05, 2019 | 12.61 | 12.70 | 12.31 | 12.55 | 2,083,718 | -0.31(-2.37%) |
Aug 02, 2019 | 12.26 | 12.87 | 12.23 | 12.86 | 1,462,283 | +0.52(+4.25%) |
Aug 01, 2019 | 13.17 | 13.41 | 12.12 | 12.33 | 2,094,253 | -0.84(-6.41%) |
Jul 31, 2019 | 13.15 | 13.32 | 13.02 | 13.18 | 1,143,724 | +0.00(+0.00%) |
Jul 30, 2019 | 13.26 | 13.33 | 13.02 | 13.18 | 1,074,097 | -0.15(-1.11%) |
Jul 29, 2019 | 13.14 | 13.34 | 12.98 | 13.33 | 1,075,029 | +0.19(+1.43%) |
Jul 26, 2019 | 13.22 | 13.30 | 13.07 | 13.14 | 1,117,841 | -0.07(-0.53%) |
Jul 25, 2019 | 13.44 | 13.61 | 13.19 | 13.21 | 1,248,441 | -0.23(-1.69%) |
Jul 24, 2019 | 13.10 | 13.49 | 13.10 | 13.44 | 1,262,943 | +0.39(+3.00%) |
Jul 23, 2019 | 13.12 | 13.25 | 12.94 | 13.05 | 1,042,999 | +0.03(+0.24%) |
Jul 22, 2019 | 13.07 | 13.27 | 12.89 | 13.01 | 1,301,834 | +0.00(+0.00%) |
Jul 19, 2019 | 12.92 | 13.14 | 12.83 | 13.01 | 1,461,772 | +0.18(+1.40%) |
Jul 18, 2019 | 12.81 | 12.93 | 12.71 | 12.83 | 983,466 | -0.02(-0.18%) |
Jul 17, 2019 | 12.94 | 13.01 | 12.71 | 12.86 | 1,638,476 | -0.20(-1.50%) |
Jul 16, 2019 | 13.06 | 13.26 | 13.01 | 13.05 | 1,707,834 | +0.00(+0.00%) |
Jul 15, 2019 | 12.96 | 13.20 | 12.89 | 13.05 | 1,386,639 | +0.11(+0.85%) |
Jul 12, 2019 | 12.65 | 13.21 | 12.65 | 12.94 | 1,628,112 | +0.30(+2.35%) |
Jul 11, 2019 | 12.46 | 12.71 | 12.41 | 12.65 | 2,093,533 | +0.27(+2.21%) |
Jul 10, 2019 | 12.40 | 12.51 | 12.30 | 12.37 | 1,851,660 | -0.01(-0.06%) |
Jul 09, 2019 | 12.65 | 12.76 | 12.26 | 12.38 | 3,605,196 | -0.28(-2.22%) |
Jul 08, 2019 | 12.70 | 12.81 | 12.55 | 12.66 | 2,401,550 | -0.11(-0.86%) |
Jul 05, 2019 | 12.47 | 12.86 | 12.44 | 12.77 | 1,872,955 | +0.29(+2.32%) |
Jul 03, 2019 | 12.38 | 12.55 | 12.20 | 12.48 | 793,727 | +0.12(+0.95%) |
Jul 02, 2019 | 12.49 | 12.60 | 12.25 | 12.37 | 2,542,098 | -0.20(-1.62%) |
Jul 01, 2019 | 12.78 | 13.00 | 12.37 | 12.57 | 4,296,461 | -0.06(-0.49%) |
Jun 28, 2019 | 12.16 | 12.63 | 12.13 | 12.63 | 3,749,747 | +0.43(+3.53%) |
Jun 27, 2019 | 11.94 | 12.28 | 11.91 | 12.20 | 3,424,833 | +0.27(+2.30%) |
Jun 26, 2019 | 11.51 | 12.11 | 11.51 | 11.93 | 4,182,677 | +0.41(+3.60%) |
Jun 25, 2019 | 11.54 | 11.65 | 11.24 | 11.51 | 4,075,042 | +0.20(+1.73%) |
Jun 24, 2019 | 11.72 | 11.87 | 11.30 | 11.32 | 3,020,937 | -0.32(-2.75%) |
Jun 21, 2019 | 11.36 | 11.81 | 11.34 | 11.64 | 3,473,579 | +0.21(+1.85%) |
Jun 20, 2019 | 11.39 | 11.54 | 11.23 | 11.43 | 1,909,332 | +0.13(+1.18%) |
Jun 19, 2019 | 11.51 | 11.55 | 11.25 | 11.29 | 2,290,323 | -0.20(-1.77%) |
Jun 18, 2019 | 11.18 | 11.71 | 11.16 | 11.50 | 3,225,796 | +0.38(+3.39%) |
Jun 17, 2019 | 11.48 | 11.66 | 11.10 | 11.12 | 3,994,342 | +0.08(+0.70%) |
Jun 14, 2019 | 11.02 | 11.10 | 10.84 | 11.04 | 2,310,847 | +0.09(+0.85%) |
Jun 13, 2019 | 11.07 | 11.17 | 10.77 | 10.95 | 2,978,799 | -0.25(-2.22%) |
Jun 12, 2019 | 11.44 | 11.47 | 11.11 | 11.20 | 2,866,444 | -0.18(-1.57%) |
Jun 11, 2019 | 11.27 | 11.71 | 11.22 | 11.38 | 3,383,339 | +0.26(+2.37%) |
Jun 10, 2019 | 11.17 | 11.63 | 11.07 | 11.11 | 3,579,848 | -0.08(-0.69%) |
Jun 07, 2019 | 11.94 | 12.07 | 10.96 | 11.19 | 8,854,339 | -0.98(-8.04%) |
Jun 06, 2019 | 12.30 | 12.32 | 11.72 | 12.17 | 7,086,549 | -0.18(-1.45%) |
Jun 05, 2019 | 12.72 | 12.88 | 12.25 | 12.35 | 4,470,911 | -0.24(-1.91%) |
Jun 04, 2019 | 12.63 | 12.89 | 12.53 | 12.59 | 4,515,835 | -0.04(-0.31%) |
Jun 03, 2019 | 12.49 | 12.82 | 12.47 | 12.63 | 4,759,675 | +0.08(+0.62%) |
May 31, 2019 | 12.63 | 12.66 | 12.34 | 12.55 | 3,881,352 | -0.36(-2.82%) |
May 30, 2019 | 13.19 | 13.20 | 12.78 | 12.91 | 2,884,475 | -0.15(-1.13%) |
May 29, 2019 | 13.53 | 13.53 | 12.71 | 13.06 | 3,108,176 | -0.65(-4.75%) |
May 28, 2019 | 13.78 | 14.12 | 13.70 | 13.71 | 3,182,272 | -0.01(-0.06%) |
May 24, 2019 | 13.56 | 13.93 | 13.40 | 13.72 | 4,378,522 | +0.25(+1.84%) |
May 23, 2019 | 13.37 | 13.65 | 13.27 | 13.47 | 2,610,478 | +0.01(+0.06%) |
May 22, 2019 | 13.80 | 13.85 | 13.43 | 13.46 | 2,598,243 | -0.53(-3.77%) |
May 21, 2019 | 13.56 | 14.09 | 13.49 | 13.99 | 1,880,745 | +0.46(+3.38%) |
May 20, 2019 | 13.80 | 13.89 | 13.47 | 13.53 | 2,124,682 | -0.40(-2.84%) |
May 17, 2019 | 13.96 | 14.38 | 13.90 | 13.93 | 1,056,711 | -0.15(-1.05%) |
May 16, 2019 | 13.99 | 14.19 | 13.98 | 14.08 | 1,267,366 | +0.09(+0.67%) |
May 15, 2019 | 13.86 | 14.04 | 13.68 | 13.98 | 1,373,375 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.05 | 13.58 | 13.98 | 1,647,945 | +0.06(+0.45%) |
May 13, 2019 | 14.41 | 14.41 | 13.85 | 13.92 | 2,139,543 | -0.83(-5.63%) |
May 10, 2019 | 14.51 | 14.88 | 14.19 | 14.75 | 1,866,384 | +0.15(+1.01%) |
May 09, 2019 | 14.43 | 14.68 | 14.26 | 14.60 | 1,932,521 | +0.09(+0.59%) |
May 08, 2019 | 14.23 | 14.69 | 14.08 | 14.52 | 2,360,185 | +0.28(+1.96%) |
May 07, 2019 | 14.55 | 14.77 | 14.01 | 14.24 | 3,612,678 | -0.46(-3.11%) |
May 06, 2019 | 15.56 | 15.56 | 14.63 | 14.70 | 3,813,253 | -1.14(-7.20%) |
May 03, 2019 | 16.04 | 16.24 | 15.71 | 15.84 | 1,972,313 | -0.17(-1.07%) |
May 02, 2019 | 15.99 | 16.34 | 15.94 | 16.01 | 2,726,131 | +0.00(+0.00%) |
May 01, 2019 | 15.76 | 16.20 | 15.69 | 16.01 | 2,540,031 | +0.20(+1.28%) |
Apr 30, 2019 | 15.68 | 15.93 | 15.61 | 15.81 | 3,061,555 | +0.11(+0.69%) |
Apr 29, 2019 | 15.30 | 15.83 | 15.30 | 15.70 | 2,709,479 | +0.37(+2.43%) |
Apr 26, 2019 | 15.02 | 15.41 | 14.98 | 15.33 | 2,346,157 | +0.26(+1.70%) |
Apr 25, 2019 | 15.03 | 15.71 | 14.98 | 15.07 | 3,984,438 | -0.16(-1.02%) |
Apr 24, 2019 | 14.80 | 15.49 | 14.79 | 15.22 | 12,318,610 | +0.68(+4.64%) |
Apr 23, 2019 | 12.92 | 14.58 | 12.91 | 14.55 | 5,032,046 | +1.63(+12.61%) |
Apr 22, 2019 | 13.24 | 13.24 | 12.73 | 12.92 | 1,538,310 | -0.33(-2.52%) |
Apr 18, 2019 | 13.35 | 13.39 | 13.14 | 13.25 | 1,664,707 | -0.16(-1.16%) |
Apr 17, 2019 | 13.80 | 13.87 | 13.41 | 13.41 | 1,083,032 | -0.37(-2.70%) |
Apr 16, 2019 | 13.70 | 13.83 | 13.55 | 13.78 | 2,495,862 | +0.18(+1.31%) |
Apr 15, 2019 | 14.12 | 14.23 | 13.53 | 13.60 | 2,491,113 | -0.50(-3.52%) |
Apr 12, 2019 | 14.19 | 14.38 | 13.96 | 14.10 | 2,319,223 | -0.03(-0.22%) |
Apr 11, 2019 | 14.33 | 14.55 | 14.12 | 14.13 | 2,472,953 | -0.23(-1.57%) |
Apr 10, 2019 | 14.06 | 14.41 | 14.06 | 14.36 | 1,877,236 | +0.33(+2.32%) |
Apr 09, 2019 | 14.07 | 14.26 | 13.98 | 14.03 | 1,393,074 | -0.12(-0.88%) |
Apr 08, 2019 | 14.36 | 14.50 | 14.08 | 14.15 | 1,653,972 | -0.24(-1.67%) |
Apr 05, 2019 | 14.56 | 14.74 | 14.37 | 14.39 | 1,209,161 | -0.13(-0.91%) |
Apr 04, 2019 | 14.06 | 14.57 | 14.06 | 14.53 | 1,603,051 | +0.44(+3.14%) |
Apr 03, 2019 | 14.57 | 14.57 | 14.05 | 14.08 | 2,567,458 | -0.42(-2.89%) |
Apr 02, 2019 | 15.04 | 15.07 | 14.44 | 14.50 | 1,793,459 | -0.55(-3.64%) |
Apr 01, 2019 | 15.13 | 15.17 | 14.86 | 15.05 | 1,276,570 | +0.02(+0.10%) |
Mar 29, 2019 | 15.07 | 15.14 | 14.94 | 15.04 | 1,553,526 | -0.02(-0.15%) |
Mar 28, 2019 | 14.77 | 15.21 | 14.77 | 15.06 | 2,104,848 | +0.42(+2.88%) |
Mar 27, 2019 | 14.36 | 14.74 | 14.35 | 14.64 | 1,522,530 | +0.25(+1.76%) |
Mar 26, 2019 | 14.28 | 14.50 | 14.14 | 14.38 | 2,995,954 | +0.21(+1.52%) |
Mar 25, 2019 | 13.98 | 14.31 | 13.85 | 14.17 | 2,778,681 | +0.08(+0.54%) |
Mar 22, 2019 | 14.78 | 14.94 | 13.95 | 14.09 | 4,310,948 | -0.72(-4.87%) |
Mar 21, 2019 | 14.44 | 14.84 | 14.04 | 14.81 | 8,589,690 | -2.12(-12.51%) |
Mar 20, 2019 | 17.25 | 17.38 | 16.85 | 16.93 | 3,022,006 | -0.35(-2.00%) |
Mar 19, 2019 | 17.54 | 17.64 | 17.19 | 17.27 | 1,542,023 | -0.25(-1.44%) |
Mar 18, 2019 | 17.47 | 17.60 | 17.18 | 17.53 | 1,079,437 | +0.03(+0.18%) |
Mar 15, 2019 | 17.41 | 17.70 | 17.21 | 17.50 | 2,266,608 | +0.08(+0.44%) |
Mar 14, 2019 | 17.56 | 17.56 | 17.15 | 17.42 | 942,670 | -0.16(-0.92%) |
Mar 13, 2019 | 17.33 | 17.70 | 17.21 | 17.58 | 885,782 | +0.25(+1.42%) |
Mar 12, 2019 | 17.34 | 17.36 | 17.05 | 17.34 | 694,683 | -0.01(-0.04%) |
Mar 11, 2019 | 16.95 | 17.40 | 16.85 | 17.34 | 769,745 | +0.44(+2.63%) |
Mar 08, 2019 | 16.85 | 16.96 | 16.68 | 16.90 | 496,940 | -0.14(-0.81%) |
Mar 07, 2019 | 16.88 | 17.14 | 16.62 | 17.04 | 1,421,424 | +0.15(+0.86%) |
Mar 06, 2019 | 17.13 | 17.30 | 16.87 | 16.89 | 733,106 | -0.15(-0.90%) |
Mar 05, 2019 | 17.24 | 17.24 | 16.91 | 17.04 | 526,895 | -0.07(-0.40%) |
Mar 04, 2019 | 17.69 | 17.70 | 16.88 | 17.11 | 879,754 | -0.53(-3.00%) |
Mar 01, 2019 | 17.56 | 17.86 | 17.45 | 17.64 | 1,102,603 | +0.47(+2.72%) |
Feb 28, 2019 | 16.95 | 17.37 | 16.74 | 17.18 | 950,594 | +0.11(+0.63%) |
Feb 27, 2019 | 16.55 | 17.26 | 16.53 | 17.07 | 1,165,030 | +0.58(+3.49%) |
Feb 26, 2019 | 16.39 | 16.63 | 16.24 | 16.49 | 1,039,864 | +0.06(+0.37%) |
Feb 25, 2019 | 16.33 | 16.71 | 16.26 | 16.43 | 681,799 | +0.23(+1.42%) |
Feb 22, 2019 | 16.18 | 16.30 | 16.03 | 16.20 | 533,311 | +0.04(+0.24%) |
Feb 21, 2019 | 16.28 | 16.50 | 16.05 | 16.16 | 916,399 | -0.24(-1.45%) |
Feb 20, 2019 | 16.06 | 16.44 | 16.06 | 16.40 | 1,018,028 | +0.31(+1.91%) |
Feb 19, 2019 | 15.64 | 16.13 | 15.58 | 16.09 | 826,008 | +0.41(+2.59%) |
Feb 15, 2019 | 15.75 | 16.06 | 15.68 | 15.69 | 892,199 | +0.02(+0.15%) |
Feb 14, 2019 | 15.99 | 16.01 | 15.65 | 15.66 | 885,066 | -0.46(-2.85%) |
Feb 13, 2019 | 16.12 | 16.22 | 15.80 | 16.12 | 532,331 | +0.08(+0.48%) |
Feb 12, 2019 | 16.04 | 16.28 | 15.95 | 16.05 | 702,625 | +0.15(+0.92%) |
Feb 11, 2019 | 15.74 | 16.21 | 15.53 | 15.90 | 892,114 | +0.18(+1.12%) |
Feb 08, 2019 | 16.01 | 16.15 | 15.68 | 15.73 | 1,046,287 | -0.41(-2.57%) |
Feb 07, 2019 | 16.06 | 16.28 | 15.73 | 16.14 | 1,503,436 | +0.63(+4.06%) |
Feb 06, 2019 | 15.46 | 15.63 | 15.38 | 15.51 | 760,338 | +0.02(+0.15%) |
Feb 05, 2019 | 15.26 | 15.54 | 15.10 | 15.49 | 942,165 | +0.44(+2.90%) |
Feb 04, 2019 | 14.61 | 15.07 | 14.48 | 15.05 | 1,209,748 | +0.45(+3.10%) |
Feb 01, 2019 | 14.96 | 15.03 | 14.39 | 14.60 | 1,402,567 | -0.37(-2.46%) |
Jan 31, 2019 | 14.88 | 15.02 | 14.76 | 14.97 | 1,287,663 | +0.08(+0.57%) |
Jan 30, 2019 | 14.88 | 14.97 | 14.61 | 14.88 | 1,370,062 | +0.02(+0.15%) |
Jan 29, 2019 | 14.71 | 14.92 | 14.37 | 14.86 | 1,877,569 | +0.15(+1.04%) |
Jan 28, 2019 | 16.52 | 16.52 | 14.16 | 14.71 | 5,132,867 | -2.51(-14.57%) |
Jan 25, 2019 | 16.72 | 17.26 | 16.69 | 17.21 | 785,693 | +0.56(+3.36%) |
Jan 24, 2019 | 16.68 | 16.68 | 16.43 | 16.65 | 602,087 | +0.00(+0.00%) |
Jan 23, 2019 | 16.81 | 16.96 | 16.49 | 16.65 | 696,852 | -0.08(-0.46%) |
Jan 22, 2019 | 16.86 | 17.15 | 16.55 | 16.73 | 730,959 | -0.25(-1.45%) |
Jan 18, 2019 | 16.72 | 17.05 | 16.46 | 16.98 | 1,157,746 | +0.49(+2.98%) |
Jan 17, 2019 | 16.46 | 16.82 | 16.39 | 16.48 | 1,192,415 | -0.15(-0.88%) |
Jan 16, 2019 | 16.55 | 16.86 | 16.55 | 16.63 | 979,419 | +0.04(+0.23%) |
Jan 15, 2019 | 16.49 | 16.72 | 16.47 | 16.59 | 758,075 | +0.13(+0.79%) |
Jan 14, 2019 | 16.72 | 16.90 | 16.43 | 16.46 | 887,537 | -0.41(-2.41%) |
Jan 11, 2019 | 16.75 | 17.16 | 16.70 | 16.87 | 661,197 | -0.02(-0.09%) |
Jan 10, 2019 | 16.54 | 16.90 | 16.17 | 16.88 | 1,031,719 | -0.63(-3.59%) |
Jan 09, 2019 | 17.43 | 17.86 | 17.18 | 17.51 | 1,063,153 | +0.16(+0.93%) |
Jan 08, 2019 | 17.01 | 17.37 | 16.61 | 17.35 | 1,093,804 | +0.48(+2.82%) |
Jan 07, 2019 | 16.35 | 17.35 | 16.14 | 16.88 | 2,730,636 | +0.44(+2.66%) |
Jan 04, 2019 | 16.02 | 16.50 | 15.80 | 16.44 | 1,325,001 | +0.67(+4.23%) |
Jan 03, 2019 | 16.15 | 16.15 | 15.35 | 15.77 | 805,652 | -0.48(-2.93%) |
Jan 02, 2019 | 15.70 | 16.48 | 15.50 | 16.25 | 935,269 | +0.31(+1.97%) |
Dec 31, 2018 | 15.90 | 16.05 | 15.80 | 15.93 | 786,996 | +0.08(+0.53%) |
Dec 28, 2018 | 15.60 | 16.16 | 15.46 | 15.85 | 880,857 | +0.27(+1.72%) |
Dec 27, 2018 | 15.23 | 15.59 | 15.02 | 15.58 | 728,860 | +0.03(+0.20%) |
Dec 26, 2018 | 14.64 | 15.58 | 14.64 | 15.55 | 923,218 | +1.01(+6.97%) |
Dec 24, 2018 | 14.21 | 14.87 | 14.18 | 14.54 | 763,401 | +0.22(+1.55%) |
Dec 21, 2018 | 14.92 | 15.31 | 14.31 | 14.31 | 3,812,964 | -0.61(-4.11%) |
Dec 20, 2018 | 14.92 | 15.17 | 14.69 | 14.93 | 1,073,298 | -0.05(-0.36%) |
Dec 19, 2018 | 15.19 | 15.38 | 14.81 | 14.98 | 915,295 | -0.08(-0.56%) |
Dec 18, 2018 | 15.08 | 15.42 | 14.87 | 15.07 | 816,426 | +0.10(+0.67%) |
Dec 17, 2018 | 15.32 | 15.56 | 14.84 | 14.97 | 1,727,629 | -0.73(-4.64%) |
Dec 14, 2018 | 15.22 | 15.91 | 15.06 | 15.69 | 1,062,582 | +0.36(+2.35%) |
Dec 13, 2018 | 16.71 | 16.85 | 15.11 | 15.33 | 1,998,417 | -1.47(-8.72%) |
Dec 12, 2018 | 16.60 | 16.95 | 16.45 | 16.80 | 852,473 | +0.20(+1.20%) |
Dec 11, 2018 | 17.09 | 17.18 | 16.56 | 16.60 | 818,713 | -0.16(-0.94%) |
Dec 10, 2018 | 16.61 | 17.12 | 16.58 | 16.76 | 1,182,763 | +0.17(+1.05%) |
Dec 07, 2018 | 17.49 | 17.65 | 16.54 | 16.58 | 895,461 | -0.96(-5.45%) |
Dec 06, 2018 | 17.24 | 17.74 | 17.11 | 17.54 | 1,282,936 | +0.11(+0.61%) |
Dec 04, 2018 | 17.96 | 18.09 | 17.10 | 17.43 | 1,249,353 | -0.46(-2.59%) |
Dec 03, 2018 | 18.30 | 18.41 | 17.75 | 17.90 | 2,398,548 | -0.17(-0.97%) |
Nov 30, 2018 | 17.02 | 18.12 | 16.98 | 18.07 | 2,338,684 | +1.05(+6.16%) |
Nov 29, 2018 | 16.40 | 17.46 | 16.39 | 17.02 | 3,877,329 | +0.41(+2.47%) |
Nov 28, 2018 | 16.32 | 16.70 | 15.88 | 16.61 | 2,698,713 | +0.30(+1.86%) |
Nov 27, 2018 | 16.04 | 16.41 | 15.94 | 16.31 | 1,438,032 | +0.05(+0.33%) |
Nov 26, 2018 | 15.85 | 16.29 | 15.71 | 16.26 | 1,265,735 | +0.62(+3.93%) |
Nov 23, 2018 | 15.63 | 15.85 | 15.42 | 15.64 | 356,393 | -0.06(-0.39%) |
Nov 21, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.55(+3.61%) | |
Nov 20, 2018 | 15.05 | 15.45 | 14.90 | 15.16 | 1,054,008 | -0.36(-2.35%) |
Nov 19, 2018 | 15.96 | 16.33 | 15.43 | 15.52 | 744,704 | -0.46(-2.90%) |
Nov 16, 2018 | 15.76 | 15.99 | 15.33 | 15.98 | 973,431 | -0.10(-0.61%) |
Nov 15, 2018 | 16.06 | 16.14 | 15.41 | 16.08 | 862,625 | -0.27(-1.63%) |
Nov 14, 2018 | 16.45 | 17.00 | 16.28 | 16.35 | 831,581 | +0.09(+0.56%) |
Nov 13, 2018 | 16.51 | 16.62 | 16.17 | 16.26 | 889,158 | -0.19(-1.15%) |
Nov 12, 2018 | 16.48 | 16.80 | 16.32 | 16.45 | 976,446 | +0.00(+0.00%) |
Nov 09, 2018 | 17.27 | 17.31 | 16.45 | 16.45 | 692,768 | -0.97(-5.58%) |
Nov 08, 2018 | 17.24 | 17.47 | 17.08 | 17.42 | 912,923 | +0.25(+1.46%) |
Nov 07, 2018 | 17.46 | 17.46 | 16.84 | 17.17 | 1,200,667 | -0.22(-1.27%) |
Nov 06, 2018 | 17.17 | 17.41 | 16.86 | 17.39 | 999,885 | +0.11(+0.62%) |
Nov 05, 2018 | 16.91 | 17.46 | 16.71 | 17.28 | 998,851 | +0.34(+2.02%) |
Nov 02, 2018 | 16.73 | 17.02 | 16.64 | 16.94 | 948,670 | +0.39(+2.34%) |
Nov 01, 2018 | 16.08 | 16.60 | 15.79 | 16.55 | 663,404 | +0.43(+2.64%) |
Oct 31, 2018 | 16.92 | 17.21 | 16.10 | 16.13 | 886,251 | -0.63(-3.76%) |
Oct 30, 2018 | 16.12 | 17.14 | 16.11 | 16.76 | 1,001,163 | +0.65(+4.05%) |
Oct 29, 2018 | 16.19 | 16.45 | 15.85 | 16.10 | 1,180,595 | +0.13(+0.81%) |
Oct 26, 2018 | 16.00 | 16.39 | 15.76 | 15.98 | 536,170 | -0.20(-1.22%) |
Oct 25, 2018 | 15.55 | 16.33 | 15.53 | 16.17 | 1,025,860 | +0.68(+4.36%) |
Oct 24, 2018 | 15.48 | 15.98 | 15.48 | 15.50 | 727,689 | +0.02(+0.15%) |
Oct 23, 2018 | 15.33 | 15.54 | 15.11 | 15.47 | 1,062,836 | -0.24(-1.55%) |
Oct 22, 2018 | 15.22 | 15.86 | 15.19 | 15.72 | 1,198,299 | +0.59(+3.92%) |
Oct 19, 2018 | 15.46 | 15.58 | 15.09 | 15.12 | 701,460 | -0.33(-2.16%) |
Oct 18, 2018 | 15.71 | 15.96 | 15.32 | 15.46 | 649,927 | -0.39(-2.44%) |
Oct 17, 2018 | 16.20 | 16.22 | 15.69 | 15.85 | 501,254 | -0.39(-2.39%) |
Oct 16, 2018 | 16.18 | 16.25 | 16.03 | 16.23 | 554,743 | +0.13(+0.80%) |
Oct 15, 2018 | 15.88 | 16.25 | 15.72 | 16.10 | 728,024 | +0.18(+1.14%) |
Oct 12, 2018 | 15.62 | 16.01 | 15.39 | 15.92 | 863,325 | +0.62(+4.07%) |
Oct 11, 2018 | 15.58 | 15.88 | 15.23 | 15.30 | 1,099,466 | -0.33(-2.14%) |
Oct 10, 2018 | 16.13 | 16.21 | 15.57 | 15.63 | 1,124,881 | -0.58(-3.56%) |
Oct 09, 2018 | 16.23 | 16.67 | 16.15 | 16.21 | 636,926 | -0.04(-0.23%) |
Oct 08, 2018 | 16.23 | 16.53 | 15.98 | 16.25 | 990,304 | -0.03(-0.19%) |
Oct 05, 2018 | 16.03 | 16.39 | 15.92 | 16.28 | 1,269,635 | +0.29(+1.80%) |
Oct 04, 2018 | 16.18 | 16.24 | 15.69 | 15.99 | 1,109,873 | -0.09(-0.57%) |
Oct 03, 2018 | 15.78 | 16.13 | 15.66 | 16.08 | 1,420,830 | +0.37(+2.37%) |
Oct 02, 2018 | 16.81 | 17.04 | 15.67 | 15.71 | 1,379,924 | -1.12(-6.68%) |