Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.27 | 11.29 | 10.20 | 10.59 | 2,991,250 | -0.64(-5.70%) |
Sep 27, 2019 | 12.40 | 12.51 | 11.07 | 11.23 | 3,489,200 | -1.30(-10.38%) |
Sep 26, 2019 | 12.40 | 13.08 | 12.19 | 12.53 | 4,640,945 | +0.28(+2.29%) |
Sep 25, 2019 | 11.79 | 12.43 | 11.49 | 12.25 | 4,213,593 | +0.64(+5.51%) |
Sep 24, 2019 | 12.10 | 12.64 | 11.22 | 11.61 | 10,550,562 | +0.42(+3.75%) |
Sep 23, 2019 | 13.78 | 14.52 | 11.05 | 11.19 | 13,053,052 | -3.78(-25.25%) |
Sep 20, 2019 | 15.86 | 17.19 | 14.87 | 14.97 | 9,052,700 | -0.60(-3.85%) |
Sep 19, 2019 | 15.30 | 16.58 | 14.75 | 15.57 | 10,649,079 | -0.62(-3.83%) |
Sep 18, 2019 | 17.30 | 17.44 | 15.51 | 16.19 | 12,481,777 | -1.41(-8.01%) |
Sep 17, 2019 | 20.18 | 20.30 | 17.57 | 17.60 | 11,144,711 | -2.15(-10.89%) |
Sep 16, 2019 | 23.70 | 26.21 | 19.74 | 19.75 | 10,144,541 | -5.18(-20.78%) |
Sep 13, 2019 | 26.89 | 29.75 | 24.57 | 24.93 | 18,633,800 | -1.79(-6.70%) |
Sep 12, 2019 | 22.75 | 27.38 | 22.73 | 26.72 | 11,445,925 | +3.96(+17.40%) |
Sep 11, 2019 | 20.53 | 23.94 | 20.53 | 22.76 | 9,232,377 | +1.44(+6.75%) |
Sep 10, 2019 | 18.06 | 21.50 | 18.06 | 21.32 | 5,755,073 | +1.85(+9.50%) |
Sep 09, 2019 | 17.23 | 19.97 | 17.15 | 19.47 | 4,125,209 | +2.57(+15.21%) |
Sep 06, 2019 | 16.30 | 17.14 | 16.22 | 16.90 | 2,379,400 | +0.76(+4.71%) |
Sep 05, 2019 | 15.41 | 16.24 | 15.35 | 16.14 | 1,980,590 | +0.79(+5.15%) |
Sep 04, 2019 | 15.50 | 15.87 | 15.18 | 15.35 | 1,593,699 | +0.28(+1.86%) |
Sep 03, 2019 | 15.69 | 16.18 | 14.72 | 15.07 | 2,121,916 | -0.66(-4.20%) |
Aug 30, 2019 | 16.39 | 16.62 | 15.47 | 15.73 | 2,647,900 | -0.65(-3.97%) |
Aug 29, 2019 | 17.15 | 17.30 | 16.30 | 16.38 | 1,982,892 | -0.57(-3.36%) |
Aug 28, 2019 | 17.10 | 17.41 | 16.19 | 16.95 | 2,737,969 | -0.17(-0.99%) |
Aug 27, 2019 | 16.87 | 18.21 | 16.76 | 17.12 | 4,487,493 | +0.37(+2.21%) |
Aug 26, 2019 | 20.20 | 20.45 | 16.53 | 16.75 | 6,545,853 | -3.14(-15.79%) |
Aug 23, 2019 | 20.75 | 21.59 | 19.56 | 19.89 | 4,663,400 | -1.26(-5.96%) |
Aug 22, 2019 | 19.75 | 22.95 | 19.10 | 21.15 | 12,492,603 | +1.65(+8.46%) |
Aug 21, 2019 | 19.23 | 20.40 | 19.11 | 19.50 | 3,704,763 | +0.42(+2.20%) |
Aug 20, 2019 | 18.65 | 20.40 | 18.51 | 19.08 | 4,453,133 | +0.18(+0.95%) |
Aug 19, 2019 | 18.33 | 19.46 | 17.62 | 18.90 | 4,515,318 | +0.79(+4.36%) |
Aug 16, 2019 | 18.76 | 18.99 | 17.20 | 18.11 | 5,935,900 | -0.35(-1.90%) |
Aug 15, 2019 | 17.07 | 19.75 | 16.20 | 18.46 | 10,859,516 | +2.49(+15.59%) |
Aug 14, 2019 | 18.80 | 19.48 | 15.46 | 15.97 | 8,968,811 | -4.61(-22.40%) |
Aug 13, 2019 | 24.29 | 24.29 | 20.05 | 20.58 | 6,946,968 | -4.39(-17.58%) |
Aug 12, 2019 | 25.21 | 26.46 | 24.15 | 24.97 | 5,620,067 | -0.22(-0.87%) |
Aug 09, 2019 | 21.02 | 25.42 | 20.52 | 25.19 | 11,200,799 | +3.90(+18.32%) |
Aug 08, 2019 | 21.98 | 22.29 | 21.13 | 21.29 | 2,924,261 | -0.80(-3.62%) |
Aug 07, 2019 | 22.00 | 22.29 | 21.10 | 22.09 | 2,404,397 | +0.05(+0.23%) |
Aug 06, 2019 | 21.91 | 22.54 | 20.67 | 22.04 | 2,553,136 | +0.44(+2.04%) |
Aug 05, 2019 | 20.45 | 22.58 | 20.40 | 21.60 | 3,321,482 | +0.47(+2.22%) |
Aug 02, 2019 | 20.75 | 21.44 | 20.16 | 21.13 | 2,566,200 | -0.14(-0.66%) |
Aug 01, 2019 | 22.59 | 23.20 | 20.82 | 21.27 | 4,660,409 | -1.25(-5.55%) |
Jul 31, 2019 | 22.90 | 23.48 | 21.31 | 22.52 | 5,285,889 | -0.36(-1.57%) |
Jul 30, 2019 | 22.83 | 23.86 | 21.75 | 22.88 | 9,455,497 | +0.80(+3.62%) |
Jul 29, 2019 | 20.04 | 22.29 | 20.04 | 22.08 | 8,725,283 | +2.03(+10.12%) |
Jul 26, 2019 | 19.33 | 20.25 | 19.09 | 20.05 | 3,908,600 | +0.84(+4.37%) |
Jul 25, 2019 | 19.37 | 20.50 | 18.72 | 19.21 | 6,794,406 | +0.04(+0.21%) |
Jul 24, 2019 | 18.10 | 19.22 | 18.04 | 19.17 | 3,240,618 | +0.78(+4.24%) |
Jul 23, 2019 | 17.74 | 18.41 | 17.39 | 18.39 | 3,269,086 | +0.64(+3.61%) |
Jul 22, 2019 | 17.74 | 17.95 | 16.26 | 17.75 | 5,643,332 | +0.21(+1.20%) |
Jul 19, 2019 | 18.70 | 19.08 | 17.48 | 17.54 | 5,816,000 | -1.15(-6.15%) |
Jul 18, 2019 | 18.75 | 20.02 | 18.41 | 18.69 | 8,596,618 | -0.25(-1.32%) |
Jul 17, 2019 | 17.60 | 19.10 | 17.42 | 18.94 | 7,222,194 | +1.18(+6.64%) |
Jul 16, 2019 | 17.78 | 18.68 | 17.30 | 17.76 | 6,417,464 | +0.54(+3.14%) |
Jul 15, 2019 | 18.82 | 19.07 | 17.05 | 17.22 | 7,725,239 | -1.79(-9.42%) |
Jul 12, 2019 | 18.00 | 19.75 | 17.76 | 19.01 | 10,253,100 | +1.14(+6.38%) |
Jul 11, 2019 | 18.39 | 18.39 | 17.21 | 17.87 | 4,980,921 | -0.52(-2.83%) |
Jul 10, 2019 | 17.45 | 18.86 | 17.38 | 18.39 | 11,403,304 | +1.24(+7.23%) |
Jul 09, 2019 | 17.04 | 19.26 | 16.62 | 17.15 | 18,989,232 | -0.04(-0.23%) |
Jul 08, 2019 | 15.00 | 17.19 | 14.29 | 17.19 | 8,205,755 | +2.47(+16.78%) |
Jul 05, 2019 | 14.59 | 15.38 | 14.00 | 14.72 | 4,280,000 | -0.06(-0.41%) |
Jul 03, 2019 | 14.31 | 15.32 | 14.03 | 14.78 | 6,947,500 | +0.46(+3.21%) |
Jul 02, 2019 | 12.63 | 14.74 | 12.20 | 14.32 | 6,746,484 | +1.60(+12.58%) |
Jul 01, 2019 | 13.50 | 13.64 | 12.61 | 12.72 | 3,207,007 | -0.88(-6.47%) |
Jun 28, 2019 | 13.40 | 13.92 | 12.75 | 13.60 | 5,737,600 | +0.58(+4.45%) |
Jun 27, 2019 | 12.77 | 14.75 | 12.12 | 13.02 | 12,212,741 | -0.48(-3.56%) |
Jun 26, 2019 | 11.01 | 13.88 | 10.80 | 13.50 | 13,960,968 | +2.74(+25.46%) |
Jun 25, 2019 | 11.11 | 11.48 | 10.76 | 10.76 | 2,194,750 | -0.24(-2.18%) |
Jun 24, 2019 | 11.83 | 11.97 | 10.81 | 11.00 | 5,506,873 | -0.57(-4.93%) |
Jun 21, 2019 | 10.33 | 12.09 | 9.820 | 11.57 | 12,431,800 | +1.55(+15.47%) |
Jun 20, 2019 | 10.41 | 10.96 | 9.860 | 10.02 | 1,645,343 | -0.31(-3.00%) |
Jun 19, 2019 | 9.980 | 10.53 | 9.760 | 10.33 | 1,325,464 | +0.42(+4.24%) |
Jun 18, 2019 | 9.750 | 10.27 | 9.680 | 9.910 | 1,598,225 | +0.16(+1.64%) |
Jun 17, 2019 | 9.520 | 10.04 | 9.520 | 9.750 | 1,078,912 | +0.27(+2.85%) |
Jun 14, 2019 | 9.800 | 10.01 | 9.330 | 9.480 | 985,600 | -0.35(-3.56%) |
Jun 13, 2019 | 10.10 | 10.42 | 9.800 | 9.830 | 1,209,807 | -0.23(-2.29%) |
Jun 12, 2019 | 10.00 | 10.14 | 9.820 | 10.06 | 784,555 | -0.02(-0.20%) |
Jun 11, 2019 | 9.650 | 10.34 | 9.650 | 10.08 | 1,189,342 | +0.50(+5.22%) |
Jun 10, 2019 | 9.530 | 9.900 | 9.436 | 9.580 | 936,029 | +0.09(+0.95%) |
Jun 07, 2019 | 9.390 | 9.600 | 8.960 | 9.490 | 1,398,300 | +0.09(+0.96%) |
Jun 06, 2019 | 9.770 | 9.890 | 9.260 | 9.400 | 1,011,392 | -0.37(-3.79%) |
Jun 05, 2019 | 10.23 | 10.30 | 9.700 | 9.770 | 922,583 | -0.44(-4.31%) |
Jun 04, 2019 | 9.950 | 10.38 | 9.950 | 10.21 | 694,530 | +0.30(+3.03%) |
Jun 03, 2019 | 9.360 | 10.14 | 9.190 | 9.910 | 1,158,452 | +0.36(+3.77%) |
May 31, 2019 | 9.640 | 9.650 | 9.060 | 9.550 | 1,264,700 | -0.13(-1.34%) |
May 30, 2019 | 10.03 | 10.17 | 9.630 | 9.680 | 1,110,528 | -0.37(-3.68%) |
May 29, 2019 | 10.19 | 10.30 | 9.780 | 10.05 | 1,260,655 | -0.14(-1.37%) |
May 28, 2019 | 10.71 | 11.06 | 10.13 | 10.19 | 989,773 | -0.50(-4.68%) |
May 24, 2019 | 10.63 | 10.90 | 10.53 | 10.69 | 931,400 | +0.16(+1.52%) |
May 23, 2019 | 10.74 | 11.08 | 10.33 | 10.53 | 1,180,221 | -0.35(-3.22%) |
May 22, 2019 | 11.01 | 11.54 | 10.85 | 10.88 | 1,160,814 | -0.31(-2.77%) |
May 21, 2019 | 10.30 | 11.44 | 10.05 | 11.19 | 3,885,553 | +1.29(+13.03%) |
May 20, 2019 | 10.31 | 10.79 | 9.420 | 9.900 | 2,782,899 | -0.71(-6.69%) |
May 17, 2019 | 10.40 | 10.86 | 10.16 | 10.61 | 4,119,800 | +0.50(+4.95%) |
May 16, 2019 | 10.91 | 10.91 | 9.980 | 10.11 | 6,281,966 | -0.76(-6.99%) |
May 15, 2019 | 12.76 | 12.90 | 10.64 | 10.87 | 6,924,562 | -2.02(-15.67%) |
May 14, 2019 | 12.81 | 13.09 | 12.44 | 12.89 | 2,242,702 | +0.46(+3.70%) |
May 13, 2019 | 13.47 | 14.02 | 12.30 | 12.43 | 3,537,579 | -1.34(-9.73%) |
May 10, 2019 | 13.38 | 13.93 | 12.67 | 13.77 | 3,189,100 | +0.34(+2.53%) |
May 09, 2019 | 12.28 | 14.18 | 11.65 | 13.43 | 5,037,659 | +1.36(+11.27%) |
May 08, 2019 | 12.54 | 12.64 | 12.07 | 12.07 | 1,640,078 | -0.47(-3.75%) |
May 07, 2019 | 12.88 | 13.19 | 12.42 | 12.54 | 1,122,366 | -0.45(-3.46%) |
May 06, 2019 | 12.62 | 13.24 | 12.58 | 12.99 | 1,416,331 | +0.11(+0.85%) |
May 03, 2019 | 13.36 | 13.53 | 12.81 | 12.88 | 2,322,400 | -0.16(-1.23%) |
May 02, 2019 | 12.46 | 13.68 | 12.22 | 13.04 | 2,435,643 | +0.63(+5.08%) |
May 01, 2019 | 13.27 | 13.32 | 12.40 | 12.41 | 1,716,407 | -0.77(-5.84%) |
Apr 30, 2019 | 13.19 | 13.62 | 13.05 | 13.18 | 1,244,227 | +0.08(+0.61%) |
Apr 29, 2019 | 13.05 | 13.65 | 12.94 | 13.10 | 2,041,370 | +0.03(+0.23%) |
Apr 26, 2019 | 13.08 | 13.32 | 12.89 | 13.07 | 1,540,800 | -0.05(-0.38%) |
Apr 25, 2019 | 13.57 | 13.77 | 13.02 | 13.12 | 1,408,697 | -0.60(-4.37%) |
Apr 24, 2019 | 13.84 | 14.04 | 13.58 | 13.72 | 1,031,896 | -0.09(-0.65%) |
Apr 23, 2019 | 13.90 | 14.29 | 13.56 | 13.81 | 2,112,427 | -0.05(-0.36%) |
Apr 22, 2019 | 14.88 | 15.10 | 13.79 | 13.86 | 2,266,477 | -1.12(-7.48%) |
Apr 18, 2019 | 15.42 | 16.07 | 14.80 | 14.98 | 1,772,300 | -0.54(-3.48%) |
Apr 17, 2019 | 15.58 | 15.95 | 15.27 | 15.52 | 1,332,707 | -0.03(-0.19%) |
Apr 16, 2019 | 15.12 | 15.79 | 14.57 | 15.55 | 1,453,067 | +0.46(+3.05%) |
Apr 15, 2019 | 16.24 | 16.24 | 14.98 | 15.09 | 1,305,108 | -1.16(-7.14%) |
Apr 12, 2019 | 16.16 | 16.43 | 15.94 | 16.25 | 846,100 | +0.14(+0.87%) |
Apr 11, 2019 | 16.25 | 16.37 | 15.86 | 16.11 | 1,368,016 | -0.45(-2.72%) |
Apr 10, 2019 | 15.71 | 16.72 | 15.36 | 16.56 | 2,330,888 | +0.85(+5.41%) |
Apr 09, 2019 | 16.82 | 16.86 | 15.52 | 15.71 | 2,845,641 | -1.20(-7.10%) |
Apr 08, 2019 | 16.77 | 17.37 | 16.63 | 16.91 | 1,604,040 | +0.04(+0.24%) |
Apr 05, 2019 | 16.80 | 17.54 | 16.58 | 16.87 | 2,235,300 | -0.02(-0.12%) |
Apr 04, 2019 | 17.18 | 17.45 | 16.50 | 16.89 | 1,882,801 | +0.00(+0.00%) |
Apr 03, 2019 | 16.40 | 17.33 | 16.18 | 16.89 | 3,463,246 | +0.72(+4.45%) |
Apr 02, 2019 | 17.22 | 17.50 | 16.10 | 16.17 | 3,980,646 | -0.05(-0.31%) |
Apr 01, 2019 | 16.82 | 17.06 | 15.93 | 16.22 | 1,897,857 | -0.40(-2.41%) |
Mar 29, 2019 | 16.36 | 16.80 | 16.25 | 16.62 | 1,704,800 | +0.41(+2.53%) |
Mar 28, 2019 | 16.51 | 16.75 | 15.90 | 16.21 | 1,486,754 | -0.26(-1.58%) |
Mar 27, 2019 | 17.99 | 18.42 | 15.90 | 16.47 | 4,275,289 | -1.44(-8.04%) |
Mar 26, 2019 | 18.33 | 18.61 | 17.75 | 17.91 | 1,338,202 | -0.20(-1.10%) |
Mar 25, 2019 | 18.35 | 18.37 | 16.99 | 18.11 | 2,233,033 | -0.30(-1.63%) |
Mar 22, 2019 | 19.23 | 19.50 | 18.35 | 18.41 | 1,403,400 | -1.09(-5.59%) |
Mar 21, 2019 | 19.66 | 19.91 | 19.28 | 19.50 | 1,176,388 | -0.13(-0.66%) |
Mar 20, 2019 | 18.99 | 19.94 | 18.94 | 19.63 | 1,356,883 | +0.40(+2.08%) |
Mar 19, 2019 | 19.27 | 19.60 | 19.07 | 19.23 | 1,185,398 | -0.05(-0.26%) |
Mar 18, 2019 | 19.16 | 20.29 | 17.68 | 19.28 | 4,354,316 | -1.16(-5.68%) |
Mar 15, 2019 | 20.20 | 21.09 | 19.94 | 20.44 | 2,051,900 | +0.49(+2.46%) |
Mar 14, 2019 | 21.08 | 21.15 | 19.83 | 19.95 | 1,361,641 | -1.27(-5.98%) |
Mar 13, 2019 | 21.88 | 22.07 | 21.06 | 21.22 | 1,374,279 | -0.71(-3.24%) |
Mar 12, 2019 | 22.01 | 22.30 | 21.33 | 21.93 | 911,203 | +0.03(+0.14%) |
Mar 11, 2019 | 21.48 | 22.11 | 21.21 | 21.90 | 1,382,026 | +0.47(+2.19%) |
Mar 08, 2019 | 20.79 | 21.65 | 20.65 | 21.43 | 1,018,200 | +0.07(+0.33%) |
Mar 07, 2019 | 22.35 | 22.35 | 20.61 | 21.36 | 1,738,319 | -0.63(-2.86%) |
Mar 06, 2019 | 22.40 | 23.35 | 21.52 | 21.99 | 3,184,571 | -0.01(-0.05%) |
Mar 05, 2019 | 21.20 | 22.61 | 20.73 | 22.00 | 3,626,072 | +0.92(+4.36%) |
Mar 04, 2019 | 21.05 | 21.50 | 19.88 | 21.08 | 2,805,178 | +0.02(+0.09%) |
Mar 01, 2019 | 19.16 | 21.89 | 18.55 | 21.06 | 4,288,100 | +1.25(+6.31%) |
Feb 28, 2019 | 20.12 | 20.70 | 19.15 | 19.81 | 2,242,780 | -0.27(-1.34%) |
Feb 27, 2019 | 17.72 | 21.50 | 17.51 | 20.08 | 6,310,375 | +2.30(+12.94%) |
Feb 26, 2019 | 18.04 | 18.34 | 17.41 | 17.78 | 2,573,382 | -0.28(-1.55%) |
Feb 25, 2019 | 19.95 | 19.96 | 18.03 | 18.06 | 3,445,002 | -1.83(-9.20%) |
Feb 22, 2019 | 20.65 | 21.00 | 19.64 | 19.89 | 2,671,000 | -0.11(-0.55%) |
Feb 21, 2019 | 21.93 | 22.06 | 19.60 | 20.00 | 3,281,902 | -2.06(-9.34%) |
Feb 20, 2019 | 22.25 | 22.47 | 21.07 | 22.06 | 3,428,926 | -0.09(-0.41%) |
Feb 19, 2019 | 20.27 | 22.86 | 20.00 | 22.15 | 6,213,810 | +2.42(+12.27%) |
Feb 15, 2019 | 19.18 | 19.92 | 18.95 | 19.73 | 1,656,900 | +0.56(+2.92%) |
Feb 14, 2019 | 19.01 | 20.45 | 18.35 | 19.17 | 3,725,019 | +0.47(+2.51%) |
Feb 13, 2019 | 18.97 | 19.13 | 18.28 | 18.70 | 1,261,917 | -0.32(-1.68%) |
Feb 12, 2019 | 18.49 | 19.39 | 18.24 | 19.02 | 1,788,462 | +0.61(+3.31%) |
Feb 11, 2019 | 20.32 | 20.40 | 18.06 | 18.41 | 3,603,828 | -1.95(-9.58%) |
Feb 08, 2019 | 19.40 | 21.11 | 19.06 | 20.36 | 3,549,100 | +0.87(+4.46%) |
Feb 07, 2019 | 19.78 | 20.29 | 19.25 | 19.49 | 2,353,520 | -0.77(-3.80%) |
Feb 06, 2019 | 18.46 | 20.50 | 18.08 | 20.26 | 5,953,799 | +1.85(+10.05%) |
Feb 05, 2019 | 17.76 | 18.95 | 17.76 | 18.41 | 1,697,291 | +0.60(+3.37%) |
Feb 04, 2019 | 17.73 | 18.69 | 17.51 | 17.81 | 1,697,089 | +0.26(+1.48%) |
Feb 01, 2019 | 17.41 | 17.69 | 16.37 | 17.55 | 2,642,600 | +0.20(+1.15%) |
Jan 31, 2019 | 17.87 | 18.93 | 17.28 | 17.35 | 2,246,076 | -0.68(-3.77%) |
Jan 30, 2019 | 17.74 | 18.40 | 17.23 | 18.03 | 2,651,845 | +0.32(+1.81%) |
Jan 29, 2019 | 19.25 | 19.60 | 17.20 | 17.71 | 3,511,328 | -1.44(-7.52%) |
Jan 28, 2019 | 18.00 | 19.80 | 17.20 | 19.15 | 5,649,714 | +0.77(+4.19%) |
Jan 25, 2019 | 16.27 | 19.52 | 15.61 | 18.38 | 10,150,500 | +2.57(+16.26%) |
Jan 24, 2019 | 14.43 | 15.99 | 14.31 | 15.81 | 2,221,118 | +1.42(+9.87%) |
Jan 23, 2019 | 14.26 | 14.61 | 13.85 | 14.39 | 1,992,665 | +0.19(+1.34%) |
Jan 22, 2019 | 14.99 | 15.94 | 13.92 | 14.20 | 4,807,505 | -0.93(-6.15%) |
Jan 18, 2019 | 13.64 | 15.60 | 13.42 | 15.13 | 5,474,200 | +1.52(+11.17%) |
Jan 17, 2019 | 14.05 | 14.11 | 13.33 | 13.61 | 1,183,426 | -0.50(-3.54%) |
Jan 16, 2019 | 14.55 | 14.90 | 13.90 | 14.11 | 1,601,660 | -0.53(-3.62%) |
Jan 15, 2019 | 14.17 | 14.77 | 14.17 | 14.64 | 917,839 | +0.46(+3.24%) |
Jan 14, 2019 | 15.03 | 15.23 | 14.16 | 14.18 | 917,793 | -1.09(-7.14%) |
Jan 11, 2019 | 15.01 | 15.39 | 14.64 | 15.27 | 715,700 | +0.22(+1.46%) |
Jan 10, 2019 | 14.90 | 15.18 | 14.05 | 15.05 | 1,632,583 | -0.59(-3.77%) |
Jan 09, 2019 | 15.74 | 16.23 | 15.48 | 15.64 | 832,650 | -0.12(-0.76%) |
Jan 08, 2019 | 15.40 | 16.36 | 14.77 | 15.76 | 1,391,123 | +0.48(+3.14%) |
Jan 07, 2019 | 14.65 | 15.54 | 14.45 | 15.28 | 1,457,298 | +1.02(+7.15%) |
Jan 04, 2019 | 13.36 | 14.97 | 13.25 | 14.26 | 1,708,300 | +1.01(+7.62%) |
Jan 03, 2019 | 13.98 | 14.46 | 13.15 | 13.25 | 1,395,653 | -0.88(-6.23%) |
Jan 02, 2019 | 13.31 | 14.46 | 13.10 | 14.13 | 1,238,476 | +0.55(+4.05%) |
Dec 31, 2018 | 14.40 | 14.54 | 13.21 | 13.58 | 1,984,700 | -0.70(-4.90%) |
Dec 28, 2018 | 14.86 | 15.21 | 14.04 | 14.28 | 1,512,700 | -0.62(-4.16%) |
Dec 27, 2018 | 14.58 | 15.21 | 14.09 | 14.90 | 1,522,545 | -0.14(-0.93%) |
Dec 26, 2018 | 14.00 | 15.07 | 13.04 | 15.04 | 1,614,381 | +1.31(+9.54%) |
Dec 24, 2018 | 12.89 | 14.12 | 12.76 | 13.73 | 1,083,500 | +0.64(+4.89%) |
Dec 21, 2018 | 13.66 | 13.98 | 12.73 | 13.09 | 1,797,800 | -0.49(-3.61%) |
Dec 20, 2018 | 13.15 | 14.25 | 12.96 | 13.58 | 2,497,906 | +0.50(+3.82%) |
Dec 19, 2018 | 12.75 | 13.96 | 12.33 | 13.08 | 3,359,948 | +0.34(+2.67%) |
Dec 18, 2018 | 13.81 | 13.81 | 12.33 | 12.74 | 3,482,997 | -0.77(-5.70%) |
Dec 17, 2018 | 16.64 | 16.65 | 13.14 | 13.51 | 7,681,655 | -3.71(-21.54%) |
Dec 14, 2018 | 17.74 | 18.29 | 17.08 | 17.22 | 1,064,700 | -0.76(-4.23%) |
Dec 13, 2018 | 19.16 | 19.19 | 17.85 | 17.98 | 1,093,775 | -1.12(-5.86%) |
Dec 12, 2018 | 18.83 | 20.11 | 18.81 | 19.10 | 1,052,663 | +0.31(+1.65%) |
Dec 11, 2018 | 19.06 | 19.40 | 18.35 | 18.79 | 1,219,789 | -0.07(-0.37%) |
Dec 10, 2018 | 17.27 | 19.00 | 17.27 | 18.86 | 1,238,450 | +1.49(+8.58%) |
Dec 07, 2018 | 19.00 | 19.68 | 17.35 | 17.37 | 1,369,000 | -1.76(-9.20%) |
Dec 06, 2018 | 18.81 | 19.22 | 18.27 | 19.13 | 1,021,180 | -0.13(-0.67%) |
Dec 04, 2018 | 19.59 | 20.17 | 18.85 | 19.26 | 1,164,900 | -0.53(-2.68%) |
Dec 03, 2018 | 20.06 | 20.18 | 18.99 | 19.79 | 914,225 | +0.23(+1.18%) |
Nov 30, 2018 | 18.94 | 20.04 | 18.55 | 19.56 | 1,423,300 | +0.64(+3.38%) |
Nov 29, 2018 | 18.39 | 19.10 | 17.96 | 18.92 | 1,497,684 | +0.53(+2.88%) |
Nov 28, 2018 | 18.45 | 19.45 | 18.13 | 18.39 | 2,149,200 | +0.45(+2.51%) |
Nov 27, 2018 | 17.47 | 18.46 | 17.07 | 17.94 | 2,198,581 | +0.38(+2.16%) |
Nov 26, 2018 | 19.75 | 19.87 | 17.02 | 17.56 | 5,837,419 | -3.37(-16.10%) |
Nov 23, 2018 | 17.90 | 21.95 | 17.90 | 20.93 | 6,272,000 | +3.95(+23.26%) |
Nov 21, 2018 | 16.98 | 16.98 | 16.98 | 0 | +0.10(+0.59%) | |
Nov 20, 2018 | 16.58 | 18.10 | 16.38 | 16.88 | 1,830,246 | -0.37(-2.14%) |
Nov 19, 2018 | 17.04 | 17.64 | 16.42 | 17.25 | 1,179,694 | +0.06(+0.35%) |
Nov 16, 2018 | 17.26 | 17.61 | 16.91 | 17.19 | 1,323,600 | -0.34(-1.94%) |
Nov 15, 2018 | 16.69 | 17.62 | 16.66 | 17.53 | 975,383 | +0.58(+3.42%) |
Nov 14, 2018 | 17.95 | 18.67 | 16.60 | 16.95 | 1,886,099 | -0.84(-4.72%) |
Nov 13, 2018 | 17.68 | 17.99 | 16.57 | 17.79 | 1,861,455 | +0.03(+0.17%) |
Nov 12, 2018 | 17.05 | 18.05 | 16.59 | 17.76 | 1,881,492 | +0.56(+3.23%) |
Nov 09, 2018 | 19.60 | 20.45 | 16.72 | 17.20 | 3,124,800 | -3.16(-15.50%) |
Nov 08, 2018 | 20.46 | 20.53 | 19.95 | 20.36 | 1,256,345 | -0.22(-1.07%) |
Nov 07, 2018 | 19.93 | 20.77 | 19.13 | 20.58 | 1,583,616 | +1.06(+5.43%) |
Nov 06, 2018 | 19.80 | 20.48 | 19.47 | 19.52 | 1,301,882 | -0.28(-1.41%) |
Nov 05, 2018 | 22.07 | 22.50 | 19.64 | 19.80 | 1,205,412 | -2.28(-10.33%) |
Nov 02, 2018 | 21.62 | 22.49 | 21.43 | 22.08 | 1,253,000 | +0.53(+2.46%) |
Nov 01, 2018 | 20.06 | 21.98 | 19.87 | 21.55 | 1,261,509 | +1.43(+7.11%) |
Oct 31, 2018 | 20.18 | 20.57 | 19.43 | 20.12 | 1,193,957 | +0.21(+1.05%) |
Oct 30, 2018 | 19.31 | 20.20 | 19.11 | 19.91 | 1,708,341 | +0.40(+2.05%) |
Oct 29, 2018 | 20.06 | 20.45 | 18.99 | 19.51 | 1,356,397 | -0.37(-1.86%) |
Oct 26, 2018 | 20.60 | 21.11 | 19.80 | 19.88 | 1,732,400 | -1.26(-5.96%) |
Oct 25, 2018 | 20.31 | 21.61 | 19.90 | 21.14 | 1,254,285 | +1.09(+5.44%) |
Oct 24, 2018 | 21.57 | 21.91 | 20.04 | 20.05 | 1,068,280 | -1.57(-7.26%) |
Oct 23, 2018 | 20.30 | 22.34 | 19.87 | 21.62 | 2,210,334 | +0.41(+1.93%) |
Oct 22, 2018 | 23.50 | 23.76 | 20.75 | 21.21 | 2,739,592 | -1.99(-8.58%) |
Oct 19, 2018 | 25.40 | 25.69 | 23.20 | 23.20 | 1,465,400 | -1.98(-7.86%) |
Oct 18, 2018 | 27.11 | 27.29 | 24.93 | 25.18 | 1,472,185 | -2.18(-7.97%) |
Oct 17, 2018 | 27.30 | 27.43 | 26.05 | 27.36 | 1,071,904 | +0.06(+0.22%) |
Oct 16, 2018 | 26.82 | 27.48 | 26.70 | 27.30 | 1,154,869 | +0.53(+1.98%) |
Oct 15, 2018 | 26.25 | 27.07 | 25.77 | 26.77 | 929,064 | +0.37(+1.40%) |
Oct 12, 2018 | 25.38 | 26.44 | 24.77 | 26.40 | 1,254,300 | +1.54(+6.19%) |
Oct 11, 2018 | 25.15 | 25.89 | 24.14 | 24.86 | 1,809,744 | -0.77(-3.00%) |
Oct 10, 2018 | 26.41 | 26.57 | 25.53 | 25.63 | 1,389,070 | -1.21(-4.51%) |
Oct 09, 2018 | 26.25 | 27.39 | 25.82 | 26.84 | 966,361 | +0.47(+1.78%) |
Oct 08, 2018 | 26.79 | 27.17 | 25.53 | 26.37 | 1,095,151 | -0.11(-0.42%) |
Oct 05, 2018 | 27.20 | 27.44 | 25.86 | 26.48 | 1,501,500 | -0.78(-2.86%) |
Oct 04, 2018 | 26.68 | 27.69 | 26.35 | 27.26 | 1,381,662 | +0.80(+3.02%) |
Oct 03, 2018 | 26.78 | 27.05 | 26.23 | 26.46 | 832,553 | -0.09(-0.34%) |
Oct 02, 2018 | 28.22 | 28.57 | 26.36 | 26.55 | 2,192,532 | -1.82(-6.42%) |