Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.46 | 20.70 | 20.34 | 20.58 | 1,318,680 | +0.19(+0.93%) |
Sep 27, 2019 | 20.60 | 20.75 | 20.27 | 20.39 | 830,700 | -0.16(-0.78%) |
Sep 26, 2019 | 20.57 | 20.70 | 20.44 | 20.55 | 474,808 | -0.13(-0.63%) |
Sep 25, 2019 | 20.27 | 20.79 | 20.14 | 20.68 | 1,185,651 | +0.44(+2.17%) |
Sep 24, 2019 | 20.50 | 20.69 | 20.18 | 20.24 | 835,306 | -0.17(-0.83%) |
Sep 23, 2019 | 20.10 | 20.59 | 20.00 | 20.41 | 518,550 | +0.15(+0.74%) |
Sep 20, 2019 | 20.48 | 20.67 | 20.15 | 20.26 | 1,099,300 | -0.30(-1.46%) |
Sep 19, 2019 | 20.50 | 20.75 | 20.28 | 20.56 | 1,048,270 | +0.07(+0.34%) |
Sep 18, 2019 | 20.46 | 20.65 | 20.25 | 20.49 | 1,377,997 | +0.15(+0.74%) |
Sep 17, 2019 | 20.23 | 20.35 | 19.83 | 20.34 | 1,119,271 | +0.11(+0.54%) |
Sep 16, 2019 | 20.15 | 20.36 | 19.97 | 20.23 | 1,394,356 | +0.04(+0.20%) |
Sep 13, 2019 | 20.11 | 20.52 | 20.09 | 20.19 | 954,800 | +0.20(+1.00%) |
Sep 12, 2019 | 20.01 | 20.26 | 19.79 | 19.99 | 1,053,534 | +0.04(+0.20%) |
Sep 11, 2019 | 19.80 | 20.02 | 19.60 | 19.95 | 1,185,743 | +0.19(+0.96%) |
Sep 10, 2019 | 19.42 | 19.90 | 19.03 | 19.76 | 1,247,808 | +0.33(+1.70%) |
Sep 09, 2019 | 19.13 | 19.76 | 19.07 | 19.43 | 1,199,625 | +0.36(+1.89%) |
Sep 06, 2019 | 19.30 | 19.47 | 19.04 | 19.07 | 733,000 | -0.14(-0.73%) |
Sep 05, 2019 | 19.22 | 19.56 | 19.00 | 19.21 | 1,044,826 | +0.15(+0.79%) |
Sep 04, 2019 | 19.14 | 19.16 | 18.93 | 19.06 | 805,161 | +0.13(+0.69%) |
Sep 03, 2019 | 19.32 | 19.33 | 18.68 | 18.93 | 818,350 | -0.52(-2.67%) |
Aug 30, 2019 | 19.58 | 19.68 | 19.35 | 19.45 | 617,400 | +0.00(+0.00%) |
Aug 29, 2019 | 19.33 | 19.65 | 19.33 | 19.45 | 594,695 | +0.30(+1.57%) |
Aug 28, 2019 | 18.88 | 19.28 | 18.63 | 19.15 | 533,623 | +0.28(+1.48%) |
Aug 27, 2019 | 19.34 | 19.34 | 18.79 | 18.87 | 641,492 | -0.34(-1.77%) |
Aug 26, 2019 | 19.03 | 19.22 | 18.75 | 19.21 | 684,335 | +0.39(+2.07%) |
Aug 23, 2019 | 19.53 | 19.67 | 18.77 | 18.82 | 789,900 | -0.79(-4.03%) |
Aug 22, 2019 | 19.70 | 19.87 | 19.37 | 19.61 | 790,818 | +0.00(+0.00%) |
Aug 21, 2019 | 19.22 | 19.68 | 19.19 | 19.61 | 1,157,522 | +0.49(+2.56%) |
Aug 20, 2019 | 19.06 | 19.32 | 19.03 | 19.12 | 752,182 | -0.02(-0.10%) |
Aug 19, 2019 | 19.19 | 19.39 | 19.13 | 19.14 | 671,033 | +0.21(+1.11%) |
Aug 16, 2019 | 18.86 | 19.06 | 18.72 | 18.93 | 970,300 | +0.21(+1.12%) |
Aug 15, 2019 | 18.78 | 18.95 | 18.48 | 18.72 | 865,444 | +0.02(+0.11%) |
Aug 14, 2019 | 18.88 | 19.12 | 18.61 | 18.70 | 1,488,395 | -0.51(-2.65%) |
Aug 13, 2019 | 19.54 | 19.84 | 19.17 | 19.21 | 1,672,239 | -0.45(-2.29%) |
Aug 12, 2019 | 20.02 | 20.06 | 19.59 | 19.66 | 1,084,013 | -0.49(-2.43%) |
Aug 09, 2019 | 20.12 | 20.27 | 19.82 | 20.15 | 1,139,500 | +0.03(+0.15%) |
Aug 08, 2019 | 19.63 | 20.30 | 19.57 | 20.12 | 1,894,954 | +0.49(+2.50%) |
Aug 07, 2019 | 18.67 | 19.66 | 18.56 | 19.63 | 2,174,174 | +0.65(+3.42%) |
Aug 06, 2019 | 19.11 | 19.30 | 18.64 | 18.98 | 2,055,049 | +0.08(+0.42%) |
Aug 05, 2019 | 18.88 | 19.25 | 18.58 | 18.90 | 2,016,340 | +0.03(+0.16%) |
Aug 02, 2019 | 17.96 | 18.91 | 17.41 | 18.87 | 3,616,200 | +2.07(+12.32%) |
Aug 01, 2019 | 17.18 | 17.51 | 16.74 | 16.80 | 1,589,983 | -0.38(-2.21%) |
Jul 31, 2019 | 17.43 | 17.51 | 17.02 | 17.18 | 1,463,655 | -0.22(-1.26%) |
Jul 30, 2019 | 16.78 | 17.40 | 16.72 | 17.40 | 1,273,726 | +0.53(+3.14%) |
Jul 29, 2019 | 17.38 | 17.55 | 16.74 | 16.87 | 951,896 | -0.47(-2.71%) |
Jul 26, 2019 | 17.32 | 17.48 | 17.11 | 17.34 | 757,600 | -0.03(-0.17%) |
Jul 25, 2019 | 17.29 | 17.63 | 17.16 | 17.37 | 1,231,508 | +0.14(+0.81%) |
Jul 24, 2019 | 16.50 | 17.27 | 16.50 | 17.23 | 924,412 | +0.64(+3.86%) |
Jul 23, 2019 | 16.33 | 16.59 | 16.19 | 16.59 | 694,116 | +0.39(+2.41%) |
Jul 22, 2019 | 16.41 | 16.49 | 16.06 | 16.20 | 584,415 | -0.15(-0.92%) |
Jul 19, 2019 | 16.50 | 16.67 | 16.13 | 16.35 | 634,800 | -0.18(-1.09%) |
Jul 18, 2019 | 16.55 | 16.61 | 16.24 | 16.53 | 718,000 | +0.02(+0.12%) |
Jul 17, 2019 | 16.97 | 17.04 | 16.48 | 16.51 | 673,927 | -0.38(-2.25%) |
Jul 16, 2019 | 16.88 | 17.09 | 16.78 | 16.89 | 551,104 | +0.05(+0.30%) |
Jul 15, 2019 | 17.06 | 17.12 | 16.69 | 16.84 | 723,052 | -0.17(-1.00%) |
Jul 12, 2019 | 17.01 | 17.22 | 16.84 | 17.01 | 1,059,600 | +0.11(+0.65%) |
Jul 11, 2019 | 16.83 | 17.02 | 16.67 | 16.90 | 885,425 | +0.06(+0.36%) |
Jul 10, 2019 | 16.87 | 17.00 | 16.66 | 16.84 | 821,601 | +0.09(+0.54%) |
Jul 09, 2019 | 16.89 | 17.05 | 16.61 | 16.75 | 754,955 | -0.29(-1.70%) |
Jul 08, 2019 | 17.02 | 17.22 | 16.90 | 17.04 | 681,010 | +0.07(+0.41%) |
Jul 05, 2019 | 16.84 | 17.00 | 16.71 | 16.97 | 876,800 | +0.01(+0.06%) |
Jul 03, 2019 | 17.04 | 17.15 | 16.79 | 16.96 | 360,300 | -0.02(-0.12%) |
Jul 02, 2019 | 16.94 | 16.99 | 16.73 | 16.98 | 538,815 | +0.09(+0.53%) |
Jul 01, 2019 | 17.11 | 17.19 | 16.73 | 16.89 | 931,387 | +0.03(+0.18%) |
Jun 28, 2019 | 16.28 | 17.00 | 16.21 | 16.86 | 2,957,000 | +0.61(+3.75%) |
Jun 27, 2019 | 15.45 | 16.28 | 15.39 | 16.25 | 1,199,924 | +0.88(+5.73%) |
Jun 26, 2019 | 15.46 | 15.55 | 15.23 | 15.37 | 1,061,130 | -0.05(-0.32%) |
Jun 25, 2019 | 15.43 | 15.50 | 15.15 | 15.42 | 1,340,262 | +0.05(+0.33%) |
Jun 24, 2019 | 15.25 | 15.53 | 15.14 | 15.37 | 749,369 | +0.12(+0.79%) |
Jun 21, 2019 | 15.64 | 15.78 | 15.10 | 15.25 | 948,600 | -0.46(-2.93%) |
Jun 20, 2019 | 15.44 | 15.72 | 15.36 | 15.71 | 816,023 | +0.40(+2.61%) |
Jun 19, 2019 | 15.35 | 15.40 | 15.01 | 15.31 | 706,599 | +0.00(+0.00%) |
Jun 18, 2019 | 15.37 | 15.74 | 15.12 | 15.31 | 663,989 | +0.08(+0.53%) |
Jun 17, 2019 | 15.45 | 15.47 | 15.13 | 15.23 | 472,118 | -0.20(-1.30%) |
Jun 14, 2019 | 15.31 | 15.65 | 15.31 | 15.43 | 600,100 | +0.08(+0.52%) |
Jun 13, 2019 | 15.00 | 15.42 | 14.96 | 15.35 | 872,272 | +0.44(+2.95%) |
Jun 12, 2019 | 14.77 | 14.99 | 14.67 | 14.91 | 1,036,938 | +0.16(+1.08%) |
Jun 11, 2019 | 15.07 | 15.07 | 14.59 | 14.75 | 1,386,948 | -0.13(-0.87%) |
Jun 10, 2019 | 14.69 | 15.08 | 14.69 | 14.88 | 910,718 | +0.28(+1.92%) |
Jun 07, 2019 | 14.72 | 14.78 | 14.51 | 14.60 | 1,423,300 | -0.09(-0.61%) |
Jun 06, 2019 | 14.82 | 14.91 | 14.42 | 14.69 | 1,531,459 | -0.10(-0.68%) |
Jun 05, 2019 | 14.98 | 15.10 | 14.64 | 14.79 | 717,474 | -0.13(-0.87%) |
Jun 04, 2019 | 14.32 | 14.94 | 14.30 | 14.92 | 1,441,959 | +0.79(+5.59%) |
Jun 03, 2019 | 14.03 | 14.39 | 13.73 | 14.13 | 1,559,684 | +0.05(+0.36%) |
May 31, 2019 | 14.18 | 14.33 | 14.00 | 14.08 | 700,600 | -0.34(-2.36%) |
May 30, 2019 | 14.59 | 14.81 | 14.34 | 14.42 | 888,007 | -0.15(-1.03%) |
May 29, 2019 | 14.60 | 14.71 | 14.00 | 14.57 | 1,398,985 | -0.16(-1.09%) |
May 28, 2019 | 15.06 | 15.06 | 14.68 | 14.73 | 839,621 | -0.33(-2.19%) |
May 24, 2019 | 15.07 | 15.17 | 14.96 | 15.06 | 618,400 | +0.08(+0.53%) |
May 23, 2019 | 15.39 | 15.52 | 14.91 | 14.98 | 736,751 | -0.60(-3.85%) |
May 22, 2019 | 15.83 | 15.98 | 15.57 | 15.58 | 843,571 | -0.36(-2.26%) |
May 21, 2019 | 15.60 | 15.94 | 14.99 | 15.94 | 1,292,424 | +0.54(+3.51%) |
May 20, 2019 | 15.68 | 15.79 | 15.38 | 15.40 | 864,458 | -0.42(-2.65%) |
May 17, 2019 | 15.81 | 16.16 | 15.79 | 15.82 | 861,700 | -0.15(-0.94%) |
May 16, 2019 | 16.16 | 16.28 | 15.94 | 15.97 | 1,628,385 | -0.18(-1.11%) |
May 15, 2019 | 15.95 | 16.30 | 15.77 | 16.15 | 875,703 | +0.07(+0.44%) |
May 14, 2019 | 15.77 | 16.21 | 15.62 | 16.08 | 787,856 | +0.27(+1.71%) |
May 13, 2019 | 16.09 | 16.26 | 15.71 | 15.81 | 1,018,554 | -0.67(-4.07%) |
May 10, 2019 | 16.74 | 16.74 | 16.24 | 16.48 | 1,670,400 | -0.22(-1.32%) |
May 09, 2019 | 16.46 | 16.71 | 16.28 | 16.70 | 931,345 | +0.10(+0.60%) |
May 08, 2019 | 16.72 | 16.94 | 16.58 | 16.60 | 797,949 | -0.10(-0.60%) |
May 07, 2019 | 16.52 | 16.84 | 16.31 | 16.70 | 1,545,465 | -0.12(-0.71%) |
May 06, 2019 | 16.53 | 16.90 | 15.91 | 16.82 | 1,567,292 | +0.03(+0.18%) |
May 03, 2019 | 15.05 | 16.89 | 15.05 | 16.79 | 3,075,900 | +2.08(+14.14%) |
May 02, 2019 | 14.32 | 14.87 | 14.32 | 14.71 | 2,013,945 | +0.36(+2.51%) |
May 01, 2019 | 13.85 | 14.66 | 13.85 | 14.35 | 2,048,269 | +0.57(+4.14%) |
Apr 30, 2019 | 14.17 | 14.19 | 13.77 | 13.78 | 1,184,305 | -0.38(-2.68%) |
Apr 29, 2019 | 13.97 | 14.19 | 13.83 | 14.16 | 816,706 | +0.22(+1.58%) |
Apr 26, 2019 | 13.79 | 14.01 | 13.66 | 13.94 | 727,200 | +0.20(+1.46%) |
Apr 25, 2019 | 13.90 | 13.94 | 13.35 | 13.74 | 674,138 | -0.26(-1.86%) |
Apr 24, 2019 | 13.89 | 14.16 | 13.86 | 14.00 | 788,703 | +0.05(+0.36%) |
Apr 23, 2019 | 13.54 | 14.16 | 13.43 | 13.95 | 1,236,339 | +0.41(+3.03%) |
Apr 22, 2019 | 14.00 | 14.07 | 13.46 | 13.54 | 716,710 | -0.55(-3.90%) |
Apr 18, 2019 | 13.97 | 14.19 | 13.88 | 14.09 | 545,500 | +0.09(+0.64%) |
Apr 17, 2019 | 14.09 | 14.19 | 13.95 | 14.00 | 1,035,729 | -0.05(-0.36%) |
Apr 16, 2019 | 14.30 | 14.37 | 14.00 | 14.05 | 969,346 | -0.22(-1.54%) |
Apr 15, 2019 | 14.41 | 14.47 | 14.17 | 14.27 | 698,559 | -0.13(-0.90%) |
Apr 12, 2019 | 14.42 | 14.58 | 14.30 | 14.40 | 691,400 | +0.06(+0.42%) |
Apr 11, 2019 | 14.17 | 14.39 | 14.08 | 14.34 | 682,968 | +0.19(+1.34%) |
Apr 10, 2019 | 14.09 | 14.20 | 14.00 | 14.15 | 699,084 | +0.11(+0.78%) |
Apr 09, 2019 | 14.37 | 14.52 | 13.99 | 14.04 | 489,105 | -0.38(-2.64%) |
Apr 08, 2019 | 14.14 | 14.50 | 13.92 | 14.42 | 657,903 | +0.22(+1.55%) |
Apr 05, 2019 | 14.22 | 14.31 | 14.08 | 14.20 | 722,400 | +0.00(+0.00%) |
Apr 04, 2019 | 13.64 | 14.21 | 13.64 | 14.20 | 449,146 | +0.57(+4.18%) |
Apr 03, 2019 | 13.60 | 13.75 | 13.30 | 13.63 | 632,673 | +0.15(+1.11%) |
Apr 02, 2019 | 13.71 | 13.71 | 13.35 | 13.48 | 488,760 | -0.24(-1.75%) |
Apr 01, 2019 | 13.45 | 13.76 | 13.41 | 13.72 | 669,154 | +0.38(+2.85%) |
Mar 29, 2019 | 13.29 | 13.58 | 13.11 | 13.34 | 644,400 | +0.16(+1.21%) |
Mar 28, 2019 | 13.10 | 13.34 | 12.96 | 13.18 | 399,488 | +0.10(+0.76%) |
Mar 27, 2019 | 12.77 | 13.16 | 12.77 | 13.08 | 934,622 | +0.33(+2.59%) |
Mar 26, 2019 | 12.85 | 12.96 | 12.58 | 12.75 | 327,572 | -0.02(-0.16%) |
Mar 25, 2019 | 12.55 | 12.97 | 12.50 | 12.77 | 525,229 | +0.22(+1.75%) |
Mar 22, 2019 | 13.07 | 13.18 | 12.54 | 12.55 | 586,700 | -0.64(-4.85%) |
Mar 21, 2019 | 12.97 | 13.46 | 12.97 | 13.19 | 542,411 | +0.17(+1.31%) |
Mar 20, 2019 | 13.25 | 13.30 | 12.80 | 13.02 | 792,935 | -0.27(-2.03%) |
Mar 19, 2019 | 13.74 | 13.90 | 13.26 | 13.29 | 573,580 | -0.38(-2.78%) |
Mar 18, 2019 | 13.51 | 13.77 | 13.50 | 13.67 | 430,610 | +0.16(+1.18%) |
Mar 15, 2019 | 13.64 | 13.87 | 13.46 | 13.51 | 1,473,800 | -0.07(-0.52%) |
Mar 14, 2019 | 13.60 | 13.74 | 13.43 | 13.58 | 654,535 | -0.02(-0.15%) |
Mar 13, 2019 | 13.91 | 14.02 | 13.58 | 13.60 | 581,445 | -0.19(-1.38%) |
Mar 12, 2019 | 13.79 | 13.97 | 13.63 | 13.79 | 596,674 | +0.00(+0.00%) |
Mar 11, 2019 | 13.62 | 13.91 | 13.62 | 13.79 | 611,894 | +0.15(+1.10%) |
Mar 08, 2019 | 13.32 | 13.65 | 13.32 | 13.64 | 842,100 | +0.18(+1.34%) |
Mar 07, 2019 | 13.50 | 13.60 | 13.24 | 13.46 | 1,047,512 | -0.06(-0.44%) |
Mar 06, 2019 | 13.82 | 13.90 | 13.46 | 13.52 | 876,836 | -0.29(-2.10%) |
Mar 05, 2019 | 14.51 | 14.64 | 13.80 | 13.81 | 1,489,420 | -0.76(-5.22%) |
Mar 04, 2019 | 14.14 | 14.88 | 14.14 | 14.57 | 3,338,119 | +0.54(+3.85%) |
Mar 01, 2019 | 14.24 | 14.95 | 13.93 | 14.03 | 3,020,700 | +0.10(+0.72%) |
Feb 28, 2019 | 13.79 | 13.96 | 13.60 | 13.93 | 1,150,475 | +0.20(+1.46%) |
Feb 27, 2019 | 13.95 | 14.01 | 13.60 | 13.73 | 1,069,366 | -0.24(-1.72%) |
Feb 26, 2019 | 13.94 | 14.21 | 13.79 | 13.97 | 1,454,417 | -0.02(-0.14%) |
Feb 25, 2019 | 14.26 | 14.52 | 13.99 | 13.99 | 1,037,068 | -0.20(-1.41%) |
Feb 22, 2019 | 13.87 | 14.19 | 13.80 | 14.19 | 1,194,100 | +0.34(+2.45%) |
Feb 21, 2019 | 13.80 | 13.98 | 13.72 | 13.85 | 1,246,155 | +0.06(+0.44%) |
Feb 20, 2019 | 14.10 | 14.17 | 13.66 | 13.79 | 1,920,387 | -0.34(-2.41%) |
Feb 19, 2019 | 13.60 | 14.32 | 13.54 | 14.13 | 2,016,950 | +0.51(+3.74%) |
Feb 15, 2019 | 13.58 | 13.84 | 13.48 | 13.62 | 1,116,700 | +0.10(+0.74%) |
Feb 14, 2019 | 13.41 | 13.61 | 13.20 | 13.52 | 1,210,723 | -0.04(-0.29%) |
Feb 13, 2019 | 13.59 | 13.68 | 13.40 | 13.56 | 743,516 | -0.03(-0.22%) |
Feb 12, 2019 | 13.15 | 13.61 | 12.97 | 13.59 | 1,427,901 | +0.54(+4.14%) |
Feb 11, 2019 | 12.80 | 13.17 | 12.74 | 13.05 | 612,783 | +0.26(+2.03%) |
Feb 08, 2019 | 12.97 | 13.00 | 12.64 | 12.79 | 1,122,900 | -0.23(-1.77%) |
Feb 07, 2019 | 13.29 | 13.42 | 12.98 | 13.02 | 506,044 | -0.28(-2.11%) |
Feb 06, 2019 | 13.52 | 13.64 | 13.28 | 13.30 | 783,964 | -0.22(-1.63%) |
Feb 05, 2019 | 13.43 | 13.56 | 13.28 | 13.52 | 652,618 | +0.10(+0.75%) |
Feb 04, 2019 | 13.32 | 13.42 | 13.21 | 13.42 | 596,177 | +0.11(+0.83%) |
Feb 01, 2019 | 13.19 | 13.36 | 13.10 | 13.31 | 748,900 | +0.09(+0.68%) |
Jan 31, 2019 | 12.97 | 13.45 | 12.84 | 13.22 | 786,992 | +0.24(+1.85%) |
Jan 30, 2019 | 12.91 | 12.99 | 12.62 | 12.98 | 358,204 | +0.19(+1.49%) |
Jan 29, 2019 | 12.78 | 12.87 | 12.46 | 12.79 | 419,639 | +0.00(+0.00%) |
Jan 28, 2019 | 12.51 | 12.98 | 12.51 | 12.79 | 523,148 | +0.10(+0.79%) |
Jan 25, 2019 | 12.75 | 13.12 | 12.67 | 12.69 | 532,500 | +0.09(+0.71%) |
Jan 24, 2019 | 12.09 | 12.62 | 11.96 | 12.60 | 463,203 | +0.50(+4.13%) |
Jan 23, 2019 | 12.46 | 12.49 | 12.02 | 12.10 | 400,564 | -0.27(-2.18%) |
Jan 22, 2019 | 12.46 | 12.59 | 12.18 | 12.37 | 911,244 | -0.15(-1.20%) |
Jan 18, 2019 | 12.58 | 12.84 | 12.47 | 12.52 | 659,600 | +0.02(+0.16%) |
Jan 17, 2019 | 12.12 | 12.63 | 12.12 | 12.50 | 826,334 | +0.35(+2.88%) |
Jan 16, 2019 | 12.22 | 12.45 | 12.10 | 12.15 | 588,166 | -0.06(-0.49%) |
Jan 15, 2019 | 12.29 | 12.55 | 11.91 | 12.21 | 848,186 | -0.19(-1.53%) |
Jan 14, 2019 | 12.33 | 12.62 | 12.33 | 12.40 | 861,405 | -0.02(-0.16%) |
Jan 11, 2019 | 12.01 | 12.54 | 12.00 | 12.42 | 866,600 | +0.02(+0.16%) |
Jan 10, 2019 | 12.53 | 12.70 | 12.28 | 12.40 | 1,323,385 | -0.53(-4.10%) |
Jan 09, 2019 | 12.65 | 12.94 | 12.40 | 12.93 | 752,842 | +0.34(+2.70%) |
Jan 08, 2019 | 12.60 | 12.79 | 12.40 | 12.59 | 1,138,964 | +0.09(+0.72%) |
Jan 07, 2019 | 12.04 | 12.53 | 11.80 | 12.50 | 1,100,520 | +0.40(+3.31%) |
Jan 04, 2019 | 11.72 | 12.14 | 11.68 | 12.10 | 771,100 | +0.62(+5.40%) |
Jan 03, 2019 | 11.37 | 11.74 | 11.20 | 11.48 | 1,038,589 | -0.03(-0.26%) |
Jan 02, 2019 | 10.66 | 11.56 | 10.56 | 11.51 | 1,373,925 | +0.60(+5.50%) |
Dec 31, 2018 | 10.99 | 11.03 | 10.55 | 10.91 | 1,061,800 | -0.03(-0.27%) |
Dec 28, 2018 | 10.95 | 11.12 | 10.61 | 10.94 | 1,395,100 | +0.02(+0.18%) |
Dec 27, 2018 | 10.58 | 11.00 | 10.55 | 10.92 | 766,554 | +0.12(+1.11%) |
Dec 26, 2018 | 10.34 | 10.82 | 10.15 | 10.80 | 1,066,134 | +0.57(+5.57%) |
Dec 24, 2018 | 10.62 | 10.64 | 10.18 | 10.23 | 584,500 | -0.51(-4.75%) |
Dec 21, 2018 | 11.03 | 11.12 | 10.57 | 10.74 | 2,006,200 | -0.23(-2.10%) |
Dec 20, 2018 | 11.16 | 11.42 | 10.82 | 10.97 | 1,680,154 | -0.39(-3.43%) |
Dec 19, 2018 | 11.34 | 11.95 | 11.34 | 11.36 | 2,188,412 | -0.04(-0.35%) |
Dec 18, 2018 | 11.02 | 11.48 | 10.90 | 11.40 | 1,876,956 | +0.52(+4.78%) |
Dec 17, 2018 | 10.87 | 11.28 | 10.75 | 10.88 | 2,047,154 | -0.10(-0.91%) |
Dec 14, 2018 | 10.96 | 11.52 | 10.85 | 10.98 | 2,629,800 | -0.18(-1.61%) |
Dec 13, 2018 | 11.59 | 11.64 | 11.16 | 11.16 | 1,074,759 | -0.17(-1.50%) |
Dec 12, 2018 | 11.53 | 11.68 | 11.31 | 11.33 | 920,742 | -0.08(-0.70%) |
Dec 11, 2018 | 11.79 | 11.93 | 11.29 | 11.41 | 1,035,252 | -0.16(-1.38%) |
Dec 10, 2018 | 12.00 | 12.23 | 11.48 | 11.57 | 1,328,135 | -0.47(-3.90%) |
Dec 07, 2018 | 12.39 | 12.82 | 12.01 | 12.04 | 1,246,000 | -0.46(-3.64%) |
Dec 06, 2018 | 11.98 | 12.73 | 11.90 | 12.49 | 1,418,957 | +0.25(+2.04%) |
Dec 04, 2018 | 13.64 | 13.96 | 12.24 | 12.24 | 2,404,300 | -2.04(-14.25%) |
Dec 03, 2018 | 13.75 | 14.42 | 13.59 | 14.28 | 2,295,235 | +0.75(+5.54%) |
Nov 30, 2018 | 13.45 | 13.57 | 13.33 | 13.53 | 786,900 | +0.14(+1.05%) |
Nov 29, 2018 | 13.44 | 13.57 | 13.15 | 13.39 | 826,395 | -0.06(-0.45%) |
Nov 28, 2018 | 13.05 | 13.45 | 12.56 | 13.45 | 1,007,439 | +0.43(+3.30%) |
Nov 27, 2018 | 12.77 | 13.23 | 12.77 | 13.02 | 716,430 | +0.12(+0.93%) |
Nov 26, 2018 | 13.07 | 13.24 | 12.78 | 12.90 | 1,055,831 | -0.02(-0.15%) |
Nov 23, 2018 | 12.75 | 13.16 | 12.75 | 12.92 | 297,900 | +0.04(+0.31%) |
Nov 21, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.37(+2.96%) | |
Nov 20, 2018 | 12.35 | 12.71 | 12.22 | 12.51 | 892,144 | -0.04(-0.32%) |
Nov 19, 2018 | 12.38 | 12.81 | 11.82 | 12.55 | 1,099,958 | +0.12(+0.97%) |
Nov 16, 2018 | 12.28 | 12.55 | 12.09 | 12.43 | 1,031,500 | +0.05(+0.40%) |
Nov 15, 2018 | 12.74 | 12.76 | 11.75 | 12.38 | 1,736,110 | -0.47(-3.66%) |
Nov 14, 2018 | 13.20 | 13.37 | 12.72 | 12.85 | 803,035 | -0.18(-1.38%) |
Nov 13, 2018 | 12.71 | 13.37 | 12.68 | 13.03 | 1,351,721 | +0.40(+3.17%) |
Nov 12, 2018 | 12.82 | 12.97 | 12.60 | 12.63 | 811,242 | -0.20(-1.56%) |
Nov 09, 2018 | 12.93 | 13.19 | 12.82 | 12.83 | 816,500 | -0.23(-1.76%) |
Nov 08, 2018 | 13.53 | 13.64 | 13.04 | 13.06 | 1,303,817 | -0.55(-4.04%) |
Nov 07, 2018 | 13.83 | 13.85 | 13.33 | 13.61 | 1,226,719 | -0.25(-1.80%) |
Nov 06, 2018 | 13.74 | 14.07 | 13.54 | 13.86 | 1,257,609 | +0.15(+1.13%) |
Nov 05, 2018 | 13.25 | 13.95 | 13.00 | 13.71 | 3,262,094 | -0.88(-6.00%) |
Nov 02, 2018 | 14.00 | 14.77 | 13.39 | 14.58 | 5,532,000 | +1.50(+11.47%) |
Nov 01, 2018 | 12.58 | 13.29 | 12.16 | 13.08 | 1,914,523 | +0.70(+5.65%) |
Oct 31, 2018 | 12.75 | 12.85 | 12.29 | 12.38 | 2,390,653 | -0.19(-1.51%) |
Oct 30, 2018 | 11.77 | 12.69 | 11.60 | 12.57 | 2,352,931 | +0.72(+6.08%) |
Oct 29, 2018 | 12.27 | 12.41 | 11.70 | 11.85 | 1,029,688 | -0.25(-2.07%) |
Oct 26, 2018 | 12.13 | 12.27 | 11.75 | 12.10 | 1,743,400 | -0.21(-1.71%) |
Oct 25, 2018 | 12.02 | 12.46 | 11.88 | 12.31 | 1,578,523 | +0.35(+2.93%) |
Oct 24, 2018 | 12.16 | 12.57 | 11.94 | 11.96 | 1,649,341 | -0.19(-1.56%) |
Oct 23, 2018 | 11.69 | 12.24 | 11.69 | 12.15 | 1,863,727 | +0.33(+2.79%) |
Oct 22, 2018 | 12.12 | 12.34 | 11.72 | 11.82 | 1,368,413 | -0.29(-2.39%) |
Oct 19, 2018 | 12.55 | 12.75 | 11.92 | 12.11 | 2,178,900 | -0.43(-3.43%) |
Oct 18, 2018 | 12.91 | 13.02 | 12.45 | 12.54 | 2,136,440 | -0.59(-4.49%) |
Oct 17, 2018 | 13.58 | 13.58 | 13.06 | 13.13 | 1,409,013 | -0.52(-3.81%) |
Oct 16, 2018 | 13.20 | 13.68 | 12.88 | 13.65 | 1,637,677 | +0.49(+3.72%) |
Oct 15, 2018 | 12.89 | 13.30 | 12.88 | 13.16 | 1,039,678 | +0.07(+0.53%) |
Oct 12, 2018 | 13.63 | 13.82 | 12.84 | 13.09 | 2,171,500 | -0.28(-2.09%) |
Oct 11, 2018 | 13.41 | 13.73 | 13.30 | 13.37 | 1,767,744 | -0.11(-0.82%) |
Oct 10, 2018 | 13.48 | 13.87 | 13.33 | 13.48 | 1,168,516 | -0.02(-0.15%) |
Oct 09, 2018 | 14.03 | 14.18 | 13.46 | 13.50 | 1,973,465 | -0.60(-4.26%) |
Oct 08, 2018 | 13.90 | 14.14 | 13.76 | 14.10 | 1,119,260 | +0.14(+1.00%) |
Oct 05, 2018 | 14.03 | 14.10 | 13.60 | 13.96 | 2,699,000 | -0.11(-0.78%) |
Oct 04, 2018 | 14.21 | 14.21 | 13.80 | 14.07 | 1,516,160 | -0.15(-1.05%) |
Oct 03, 2018 | 14.16 | 14.59 | 14.04 | 14.22 | 1,088,566 | +0.14(+0.99%) |
Oct 02, 2018 | 14.02 | 14.32 | 14.00 | 14.08 | 1,615,376 | -0.02(-0.14%) |