Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.39 | 13.40 | 12.20 | 12.79 | 24,944,450 | -0.79(-5.81%) |
Nov 27, 2019 | 13.26 | 13.58 | 13.23 | 13.58 | 7,459,326 | +0.29(+2.20%) |
Nov 26, 2019 | 13.47 | 13.59 | 13.26 | 13.28 | 8,550,512 | -0.16(-1.16%) |
Nov 25, 2019 | 13.22 | 13.64 | 13.08 | 13.44 | 11,811,578 | +0.32(+2.45%) |
Nov 22, 2019 | 12.73 | 13.34 | 12.67 | 13.12 | 12,824,148 | +0.57(+4.50%) |
Nov 21, 2019 | 12.52 | 12.77 | 12.24 | 12.55 | 7,694,453 | +0.10(+0.78%) |
Nov 20, 2019 | 12.35 | 12.88 | 12.27 | 12.46 | 12,142,396 | -0.05(-0.39%) |
Nov 19, 2019 | 13.08 | 13.12 | 12.42 | 12.50 | 9,523,075 | -0.44(-3.39%) |
Nov 18, 2019 | 12.72 | 13.07 | 12.55 | 12.94 | 9,140,552 | +0.19(+1.53%) |
Nov 15, 2019 | 12.80 | 13.14 | 12.63 | 12.75 | 8,685,515 | +0.17(+1.32%) |
Nov 14, 2019 | 12.93 | 13.20 | 12.41 | 12.58 | 13,321,388 | -0.50(-3.80%) |
Nov 13, 2019 | 13.16 | 13.48 | 13.01 | 13.08 | 10,545,493 | -0.30(-2.26%) |
Nov 12, 2019 | 13.34 | 13.67 | 13.19 | 13.38 | 11,567,774 | -0.02(-0.15%) |
Nov 11, 2019 | 12.95 | 13.42 | 12.76 | 13.40 | 11,681,208 | +0.22(+1.70%) |
Nov 08, 2019 | 13.01 | 13.28 | 12.84 | 13.18 | 9,451,924 | +0.01(+0.07%) |
Nov 07, 2019 | 12.87 | 13.33 | 12.67 | 13.17 | 17,368,402 | +0.70(+5.61%) |
Nov 06, 2019 | 12.62 | 12.93 | 12.46 | 12.47 | 11,211,954 | -0.25(-1.98%) |
Nov 05, 2019 | 13.05 | 13.09 | 12.64 | 12.72 | 13,866,523 | -0.19(-1.50%) |
Nov 04, 2019 | 13.02 | 13.21 | 12.65 | 12.92 | 17,824,846 | +0.09(+0.68%) |
Nov 01, 2019 | 11.94 | 13.38 | 11.90 | 12.83 | 48,298,016 | +1.65(+14.77%) |
Oct 31, 2019 | 11.35 | 11.64 | 11.10 | 11.18 | 13,980,315 | -0.49(-4.16%) |
Oct 30, 2019 | 11.78 | 11.83 | 11.42 | 11.66 | 10,792,098 | -0.20(-1.72%) |
Oct 29, 2019 | 11.88 | 12.11 | 11.63 | 11.87 | 11,493,560 | -0.09(-0.73%) |
Oct 28, 2019 | 11.55 | 12.20 | 11.55 | 11.95 | 18,842,108 | +0.58(+5.12%) |
Oct 25, 2019 | 10.93 | 11.54 | 10.92 | 11.37 | 18,884,282 | +0.43(+3.90%) |
Oct 24, 2019 | 10.96 | 11.00 | 10.50 | 10.94 | 13,936,914 | +0.10(+0.90%) |
Oct 23, 2019 | 10.93 | 11.24 | 10.65 | 10.85 | 18,347,506 | -0.05(-0.45%) |
Oct 22, 2019 | 10.47 | 10.92 | 10.09 | 10.90 | 18,915,712 | +0.56(+5.45%) |
Oct 21, 2019 | 10.59 | 10.81 | 10.29 | 10.33 | 13,762,928 | -0.08(-0.75%) |
Oct 18, 2019 | 10.28 | 10.57 | 10.23 | 10.41 | 13,443,421 | +0.09(+0.85%) |
Oct 17, 2019 | 10.09 | 10.34 | 9.983 | 10.32 | 32,332,284 | +0.15(+1.43%) |
Oct 16, 2019 | 10.72 | 11.06 | 10.11 | 10.18 | 37,669,788 | -0.92(-8.31%) |
Oct 15, 2019 | 10.75 | 11.41 | 10.51 | 11.10 | 16,478,293 | +0.26(+2.42%) |
Oct 14, 2019 | 10.84 | 11.07 | 10.68 | 10.84 | 12,356,751 | -0.17(-1.59%) |
Oct 11, 2019 | 10.02 | 11.19 | 10.02 | 11.01 | 34,216,048 | +1.17(+11.83%) |
Oct 10, 2019 | 9.915 | 10.28 | 9.731 | 9.847 | 26,479,812 | +0.05(+0.50%) |
Oct 09, 2019 | 10.59 | 10.63 | 9.643 | 9.799 | 35,357,292 | -0.91(-8.52%) |
Oct 08, 2019 | 10.45 | 10.86 | 10.41 | 10.71 | 10,656,902 | +0.11(+1.01%) |
Oct 07, 2019 | 10.38 | 10.93 | 10.35 | 10.60 | 11,802,514 | +0.15(+1.39%) |
Oct 04, 2019 | 10.55 | 10.62 | 10.16 | 10.46 | 11,226,483 | -0.02(-0.19%) |
Oct 03, 2019 | 10.59 | 10.79 | 10.25 | 10.48 | 12,496,465 | -0.15(-1.37%) |
Oct 02, 2019 | 11.23 | 11.26 | 10.41 | 10.62 | 23,267,272 | -0.96(-8.30%) |
Oct 01, 2019 | 11.27 | 12.29 | 11.26 | 11.59 | 31,858,198 | +0.37(+3.29%) |
Sep 30, 2019 | 10.97 | 11.25 | 10.68 | 11.22 | 11,165,944 | +0.21(+1.94%) |
Sep 27, 2019 | 10.99 | 11.35 | 10.90 | 11.00 | 13,492,230 | +0.03(+0.27%) |
Sep 26, 2019 | 11.04 | 11.12 | 10.67 | 10.97 | 12,282,260 | -0.15(-1.31%) |
Sep 25, 2019 | 10.36 | 11.17 | 10.34 | 11.12 | 17,438,788 | +0.72(+6.91%) |
Sep 24, 2019 | 10.68 | 10.76 | 10.15 | 10.40 | 13,801,954 | -0.32(-2.99%) |
Sep 23, 2019 | 9.973 | 10.87 | 9.876 | 10.72 | 17,513,354 | +0.22(+2.13%) |
Sep 20, 2019 | 10.75 | 10.97 | 10.45 | 10.50 | 20,676,656 | -0.24(-2.26%) |
Sep 19, 2019 | 10.55 | 11.02 | 10.32 | 10.74 | 46,000,840 | -1.35(-11.17%) |
Sep 18, 2019 | 12.48 | 12.57 | 11.77 | 12.09 | 12,656,808 | -0.50(-3.93%) |
Sep 17, 2019 | 12.53 | 12.70 | 12.20 | 12.59 | 10,176,588 | -0.32(-2.48%) |
Sep 16, 2019 | 12.50 | 13.04 | 12.43 | 12.91 | 8,193,660 | +0.18(+1.45%) |
Sep 13, 2019 | 13.08 | 13.24 | 12.64 | 12.72 | 9,749,108 | -0.03(-0.23%) |
Sep 12, 2019 | 12.85 | 12.85 | 12.36 | 12.75 | 13,502,085 | -0.10(-0.76%) |
Sep 11, 2019 | 12.16 | 12.89 | 11.86 | 12.85 | 17,024,956 | +0.79(+6.52%) |
Sep 10, 2019 | 11.99 | 12.20 | 11.69 | 12.06 | 11,964,532 | +0.18(+1.55%) |
Sep 09, 2019 | 11.21 | 11.90 | 11.19 | 11.88 | 14,602,884 | +0.82(+7.37%) |
Sep 06, 2019 | 11.33 | 11.42 | 11.03 | 11.06 | 7,894,126 | -0.20(-1.81%) |
Sep 05, 2019 | 11.16 | 11.59 | 11.14 | 11.26 | 11,764,043 | +0.33(+3.02%) |
Sep 04, 2019 | 10.64 | 11.01 | 10.59 | 10.93 | 11,558,280 | +0.56(+5.43%) |
Sep 03, 2019 | 10.53 | 10.55 | 10.18 | 10.37 | 9,283,933 | -0.38(-3.52%) |
Aug 30, 2019 | 10.87 | 10.95 | 10.57 | 10.75 | 8,442,053 | -0.01(-0.09%) |
Aug 29, 2019 | 10.59 | 10.83 | 10.59 | 10.76 | 9,824,313 | +0.37(+3.55%) |
Aug 28, 2019 | 10.05 | 10.54 | 9.867 | 10.39 | 12,335,463 | +0.35(+3.48%) |
Aug 27, 2019 | 10.84 | 10.86 | 10.03 | 10.04 | 14,842,678 | -0.77(-7.10%) |
Aug 26, 2019 | 11.01 | 11.09 | 10.67 | 10.81 | 12,509,875 | -0.05(-0.45%) |
Aug 23, 2019 | 11.35 | 11.44 | 10.76 | 10.86 | 13,707,447 | -0.60(-5.25%) |
Aug 22, 2019 | 11.86 | 11.87 | 11.45 | 11.46 | 7,453,905 | -0.30(-2.56%) |
Aug 21, 2019 | 12.06 | 12.13 | 11.48 | 11.76 | 8,720,548 | -0.19(-1.62%) |
Aug 20, 2019 | 11.94 | 12.14 | 11.82 | 11.95 | 8,297,952 | -0.12(-0.97%) |
Aug 19, 2019 | 11.35 | 12.07 | 11.28 | 12.07 | 16,016,149 | +1.12(+10.20%) |
Aug 16, 2019 | 10.73 | 11.17 | 10.63 | 10.95 | 11,207,845 | +0.36(+3.39%) |
Aug 15, 2019 | 11.29 | 11.29 | 10.54 | 10.59 | 13,808,296 | -0.63(-5.62%) |
Aug 14, 2019 | 11.27 | 11.51 | 11.14 | 11.23 | 12,566,295 | -0.53(-4.54%) |
Aug 13, 2019 | 11.21 | 11.97 | 11.08 | 11.76 | 13,362,069 | +0.48(+4.22%) |
Aug 12, 2019 | 11.57 | 11.58 | 11.14 | 11.28 | 10,488,984 | -0.37(-3.15%) |
Aug 09, 2019 | 12.04 | 12.16 | 11.51 | 11.65 | 14,053,519 | -0.66(-5.34%) |
Aug 08, 2019 | 11.92 | 12.36 | 11.87 | 12.31 | 9,463,646 | +0.44(+3.66%) |
Aug 07, 2019 | 11.85 | 12.00 | 11.66 | 11.87 | 13,362,791 | -0.28(-2.31%) |
Aug 06, 2019 | 12.44 | 12.51 | 11.68 | 12.15 | 15,893,631 | -0.07(-0.55%) |
Aug 05, 2019 | 12.38 | 12.63 | 12.09 | 12.22 | 17,238,824 | -0.61(-4.75%) |
Aug 02, 2019 | 13.67 | 13.67 | 12.59 | 12.83 | 24,684,950 | -1.21(-8.61%) |
Aug 01, 2019 | 14.33 | 14.61 | 13.71 | 14.04 | 17,077,214 | -0.49(-3.39%) |
Jul 31, 2019 | 15.19 | 15.37 | 14.31 | 14.53 | 11,976,076 | -0.66(-4.33%) |
Jul 30, 2019 | 14.59 | 15.19 | 14.39 | 15.19 | 9,869,687 | +0.43(+2.88%) |
Jul 29, 2019 | 14.62 | 14.79 | 14.38 | 14.77 | 8,344,175 | +0.08(+0.53%) |
Jul 26, 2019 | 14.80 | 14.89 | 14.57 | 14.69 | 7,310,072 | -0.09(-0.59%) |
Jul 25, 2019 | 15.33 | 15.36 | 14.63 | 14.78 | 8,596,744 | -0.53(-3.47%) |
Jul 24, 2019 | 14.90 | 15.35 | 14.80 | 15.31 | 9,806,059 | +0.20(+1.34%) |
Jul 23, 2019 | 14.99 | 15.35 | 14.96 | 15.10 | 10,147,545 | +0.23(+1.56%) |
Jul 22, 2019 | 14.72 | 14.99 | 14.33 | 14.87 | 12,750,679 | +0.30(+2.06%) |
Jul 19, 2019 | 14.37 | 14.77 | 14.33 | 14.57 | 10,941,271 | +0.38(+2.66%) |
Jul 18, 2019 | 14.31 | 14.42 | 14.07 | 14.19 | 8,090,976 | -0.25(-1.74%) |
Jul 17, 2019 | 14.63 | 14.63 | 14.21 | 14.45 | 10,526,783 | -0.18(-1.26%) |
Jul 16, 2019 | 14.16 | 14.90 | 14.06 | 14.63 | 15,957,431 | +0.50(+3.56%) |
Jul 15, 2019 | 13.97 | 14.16 | 13.80 | 14.13 | 10,241,638 | +0.44(+3.25%) |
Jul 12, 2019 | 13.41 | 13.89 | 13.38 | 13.68 | 10,963,091 | +0.35(+2.61%) |
Jul 11, 2019 | 13.02 | 13.46 | 12.92 | 13.33 | 14,506,149 | +0.31(+2.38%) |
Jul 10, 2019 | 13.37 | 13.49 | 12.97 | 13.02 | 13,728,559 | -0.25(-1.89%) |
Jul 09, 2019 | 13.01 | 13.31 | 12.74 | 13.28 | 15,658,764 | +0.14(+1.03%) |
Jul 08, 2019 | 14.17 | 14.24 | 13.09 | 13.14 | 16,764,222 | -1.12(-7.86%) |
Jul 05, 2019 | 13.99 | 14.30 | 13.92 | 14.26 | 8,488,619 | +0.15(+1.10%) |
Jul 03, 2019 | 14.19 | 14.37 | 14.02 | 14.11 | 5,577,414 | -0.09(-0.61%) |
Jul 02, 2019 | 14.57 | 14.59 | 14.17 | 14.19 | 9,023,435 | -0.55(-3.74%) |
Jul 01, 2019 | 15.08 | 15.20 | 14.55 | 14.75 | 9,916,921 | -0.06(-0.39%) |
Jun 28, 2019 | 14.68 | 14.83 | 14.45 | 14.80 | 10,746,018 | +0.19(+1.32%) |
Jun 27, 2019 | 14.81 | 14.91 | 14.54 | 14.61 | 8,007,072 | -0.14(-0.92%) |
Jun 26, 2019 | 14.68 | 14.79 | 14.23 | 14.75 | 11,593,555 | +0.31(+2.14%) |
Jun 25, 2019 | 14.04 | 14.86 | 13.80 | 14.44 | 14,527,647 | +0.46(+3.32%) |
Jun 24, 2019 | 14.15 | 14.26 | 13.88 | 13.97 | 9,999,947 | -0.21(-1.50%) |
Jun 21, 2019 | 14.02 | 14.29 | 13.97 | 14.19 | 9,597,462 | +0.12(+0.82%) |
Jun 20, 2019 | 14.94 | 15.10 | 14.01 | 14.07 | 15,356,228 | -0.64(-4.34%) |
Jun 19, 2019 | 14.57 | 15.16 | 14.41 | 14.71 | 24,385,218 | +0.61(+4.32%) |
Jun 18, 2019 | 13.68 | 14.37 | 13.63 | 14.10 | 16,106,695 | +0.60(+4.44%) |
Jun 17, 2019 | 13.17 | 13.70 | 12.88 | 13.50 | 7,773,316 | +0.17(+1.31%) |
Jun 14, 2019 | 13.72 | 13.72 | 13.21 | 13.32 | 8,883,778 | -0.47(-3.43%) |
Jun 13, 2019 | 13.42 | 13.81 | 13.30 | 13.80 | 8,860,599 | +0.50(+3.78%) |
Jun 12, 2019 | 13.37 | 13.49 | 13.16 | 13.30 | 8,095,686 | -0.23(-1.72%) |
Jun 11, 2019 | 13.98 | 14.06 | 13.50 | 13.53 | 13,411,132 | +0.18(+1.38%) |
Jun 10, 2019 | 13.34 | 13.61 | 13.28 | 13.34 | 10,712,799 | +0.21(+1.62%) |
Jun 07, 2019 | 12.77 | 13.21 | 12.54 | 13.13 | 18,279,576 | +0.36(+2.80%) |
Jun 06, 2019 | 12.69 | 12.84 | 12.33 | 12.77 | 10,807,535 | +0.12(+0.92%) |
Jun 05, 2019 | 12.92 | 13.00 | 12.33 | 12.66 | 15,458,223 | -0.19(-1.50%) |
Jun 04, 2019 | 12.33 | 12.85 | 12.00 | 12.85 | 16,708,841 | +0.74(+6.15%) |
Jun 03, 2019 | 11.46 | 12.22 | 11.46 | 12.11 | 14,287,436 | +0.68(+5.92%) |
May 31, 2019 | 11.43 | 11.66 | 11.28 | 11.43 | 16,019,384 | -0.38(-3.19%) |
May 30, 2019 | 12.10 | 12.19 | 11.64 | 11.81 | 21,838,848 | -0.63(-5.05%) |
May 29, 2019 | 12.61 | 12.72 | 12.22 | 12.44 | 13,921,199 | -0.39(-3.02%) |
May 28, 2019 | 13.18 | 13.22 | 12.73 | 12.82 | 9,457,719 | -0.36(-2.71%) |
May 24, 2019 | 13.35 | 13.43 | 13.05 | 13.18 | 8,892,878 | -0.07(-0.51%) |
May 23, 2019 | 13.37 | 13.44 | 12.87 | 13.25 | 15,884,723 | -0.53(-3.86%) |
May 22, 2019 | 14.31 | 14.36 | 13.46 | 13.78 | 17,810,026 | -0.63(-4.36%) |
May 21, 2019 | 13.83 | 14.52 | 13.81 | 14.41 | 10,380,942 | +0.62(+4.49%) |
May 20, 2019 | 13.96 | 14.09 | 13.66 | 13.79 | 8,757,340 | -0.32(-2.26%) |
May 17, 2019 | 14.18 | 14.34 | 13.94 | 14.11 | 13,418,639 | -0.26(-1.82%) |
May 16, 2019 | 14.67 | 14.72 | 14.33 | 14.37 | 9,111,951 | -0.19(-1.33%) |
May 15, 2019 | 14.28 | 14.58 | 14.15 | 14.56 | 10,493,633 | -0.05(-0.33%) |
May 14, 2019 | 14.39 | 14.72 | 14.17 | 14.61 | 11,026,409 | +0.38(+2.65%) |
May 13, 2019 | 14.58 | 14.66 | 13.93 | 14.23 | 18,385,260 | -0.91(-6.00%) |
May 10, 2019 | 15.28 | 15.44 | 14.88 | 15.14 | 11,900,572 | -0.09(-0.57%) |
May 09, 2019 | 14.72 | 15.32 | 14.53 | 15.23 | 14,855,468 | +0.39(+2.60%) |
May 08, 2019 | 14.96 | 15.21 | 14.63 | 14.84 | 20,738,578 | -0.97(-6.15%) |
May 07, 2019 | 15.86 | 16.32 | 15.42 | 15.82 | 17,102,232 | -0.21(-1.32%) |
May 06, 2019 | 15.95 | 16.25 | 15.62 | 16.03 | 22,520,330 | -0.24(-1.48%) |
May 03, 2019 | 14.52 | 16.38 | 14.34 | 16.27 | 45,426,788 | +2.40(+17.30%) |
May 02, 2019 | 14.19 | 14.30 | 13.65 | 13.87 | 26,819,698 | -0.85(-5.76%) |
May 01, 2019 | 15.05 | 15.21 | 14.72 | 14.72 | 8,583,189 | -0.32(-2.11%) |
Apr 30, 2019 | 15.40 | 15.40 | 14.92 | 15.04 | 9,227,442 | -0.19(-1.27%) |
Apr 29, 2019 | 15.18 | 15.27 | 15.00 | 15.23 | 8,620,063 | +0.13(+0.83%) |
Apr 26, 2019 | 14.94 | 15.25 | 14.93 | 15.10 | 7,798,265 | -0.01(-0.06%) |
Apr 25, 2019 | 15.57 | 15.61 | 14.96 | 15.11 | 10,300,380 | -0.40(-2.61%) |
Apr 24, 2019 | 15.55 | 15.62 | 15.36 | 15.52 | 8,766,421 | -0.03(-0.19%) |
Apr 23, 2019 | 15.52 | 15.82 | 15.43 | 15.55 | 11,989,594 | +0.02(+0.12%) |
Apr 22, 2019 | 15.80 | 15.88 | 15.30 | 15.53 | 10,388,719 | -0.30(-1.89%) |
Apr 18, 2019 | 16.04 | 16.31 | 15.69 | 15.83 | 12,334,450 | -0.23(-1.44%) |
Apr 17, 2019 | 16.29 | 16.79 | 16.06 | 16.06 | 14,011,781 | -0.10(-0.60%) |
Apr 16, 2019 | 16.05 | 16.31 | 15.95 | 16.15 | 6,940,563 | +0.05(+0.30%) |
Apr 15, 2019 | 16.10 | 16.46 | 16.02 | 16.11 | 8,369,113 | -0.03(-0.18%) |
Apr 12, 2019 | 16.27 | 16.42 | 15.90 | 16.14 | 10,062,830 | +0.05(+0.30%) |
Apr 11, 2019 | 16.20 | 16.57 | 15.97 | 16.09 | 17,589,032 | -0.54(-3.25%) |
Apr 10, 2019 | 17.13 | 17.14 | 16.50 | 16.63 | 21,440,714 | -0.50(-2.93%) |
Apr 09, 2019 | 18.14 | 18.45 | 17.06 | 17.13 | 28,495,756 | -1.90(-9.98%) |
Apr 08, 2019 | 19.13 | 19.25 | 18.83 | 19.03 | 7,239,352 | -0.10(-0.50%) |
Apr 05, 2019 | 19.34 | 19.52 | 19.01 | 19.12 | 9,501,669 | -0.11(-0.55%) |
Apr 04, 2019 | 19.28 | 19.41 | 19.01 | 19.23 | 6,359,071 | -0.09(-0.45%) |
Apr 03, 2019 | 19.53 | 19.79 | 19.19 | 19.32 | 8,958,078 | +0.11(+0.55%) |
Apr 02, 2019 | 19.42 | 19.59 | 19.16 | 19.21 | 7,551,720 | -0.21(-1.09%) |
Apr 01, 2019 | 19.23 | 19.67 | 19.09 | 19.42 | 9,958,010 | +0.64(+3.39%) |
Mar 29, 2019 | 18.91 | 19.12 | 18.68 | 18.79 | 7,111,883 | +0.11(+0.57%) |
Mar 28, 2019 | 18.48 | 18.74 | 18.33 | 18.68 | 6,206,317 | +0.22(+1.20%) |
Mar 27, 2019 | 18.51 | 18.56 | 18.16 | 18.46 | 7,489,286 | -0.07(-0.36%) |
Mar 26, 2019 | 18.81 | 19.02 | 18.32 | 18.53 | 7,735,197 | +0.12(+0.63%) |
Mar 25, 2019 | 18.40 | 18.80 | 18.08 | 18.41 | 7,554,160 | +0.01(+0.05%) |
Mar 22, 2019 | 19.25 | 19.41 | 18.29 | 18.40 | 15,766,259 | -1.17(-5.96%) |
Mar 21, 2019 | 18.89 | 19.80 | 18.84 | 19.57 | 8,751,435 | +0.50(+2.63%) |
Mar 20, 2019 | 19.28 | 19.31 | 18.59 | 19.07 | 10,612,295 | -0.19(-1.00%) |
Mar 19, 2019 | 19.25 | 19.70 | 19.13 | 19.26 | 9,520,771 | +0.18(+0.96%) |
Mar 18, 2019 | 19.06 | 19.41 | 19.01 | 19.08 | 8,352,889 | +0.13(+0.66%) |
Mar 15, 2019 | 19.03 | 19.32 | 18.86 | 18.95 | 7,407,040 | -0.12(-0.61%) |
Mar 14, 2019 | 19.47 | 19.53 | 18.99 | 19.07 | 7,315,808 | -0.56(-2.85%) |
Mar 13, 2019 | 19.81 | 19.91 | 19.55 | 19.62 | 7,218,447 | -0.06(-0.29%) |
Mar 12, 2019 | 19.48 | 20.00 | 19.31 | 19.68 | 8,188,484 | +0.40(+2.05%) |
Mar 11, 2019 | 18.68 | 19.31 | 18.50 | 19.29 | 9,038,153 | +0.73(+3.95%) |
Mar 08, 2019 | 18.80 | 18.89 | 18.37 | 18.55 | 10,205,066 | -0.72(-3.75%) |
Mar 07, 2019 | 19.70 | 19.72 | 19.15 | 19.28 | 9,184,754 | -0.56(-2.82%) |
Mar 06, 2019 | 21.11 | 21.13 | 19.76 | 19.84 | 11,694,706 | -1.27(-6.03%) |
Mar 05, 2019 | 21.33 | 21.43 | 21.02 | 21.11 | 7,427,020 | -0.33(-1.53%) |
Mar 04, 2019 | 21.54 | 21.76 | 21.03 | 21.44 | 9,300,620 | -0.06(-0.27%) |
Mar 01, 2019 | 21.74 | 22.10 | 21.22 | 21.49 | 10,253,411 | -0.11(-0.49%) |
Feb 28, 2019 | 22.88 | 22.88 | 21.55 | 21.60 | 13,990,487 | -1.28(-5.60%) |
Feb 27, 2019 | 23.15 | 23.56 | 22.82 | 22.88 | 8,223,470 | -0.15(-0.67%) |
Feb 26, 2019 | 22.89 | 23.36 | 22.75 | 23.04 | 5,890,945 | -0.04(-0.17%) |
Feb 25, 2019 | 23.37 | 23.46 | 22.91 | 23.08 | 7,375,287 | -0.15(-0.66%) |
Feb 22, 2019 | 23.38 | 23.59 | 22.99 | 23.23 | 8,758,952 | -0.02(-0.08%) |
Feb 21, 2019 | 23.54 | 23.85 | 23.02 | 23.25 | 11,601,607 | +0.12(+0.50%) |
Feb 20, 2019 | 22.55 | 23.32 | 22.46 | 23.13 | 11,274,828 | +0.94(+4.21%) |
Feb 19, 2019 | 22.18 | 22.71 | 21.94 | 22.20 | 9,003,213 | +0.11(+0.48%) |
Feb 15, 2019 | 21.98 | 22.48 | 21.91 | 22.09 | 8,401,963 | +0.26(+1.19%) |
Feb 14, 2019 | 21.71 | 22.01 | 21.50 | 21.83 | 7,318,429 | -0.10(-0.44%) |
Feb 13, 2019 | 22.17 | 22.29 | 21.55 | 21.93 | 10,422,701 | -0.06(-0.26%) |
Feb 12, 2019 | 21.93 | 22.28 | 21.79 | 21.99 | 8,012,950 | +0.28(+1.29%) |
Feb 11, 2019 | 21.16 | 21.89 | 21.06 | 21.71 | 10,401,389 | +0.60(+2.82%) |
Feb 08, 2019 | 21.55 | 21.77 | 20.69 | 21.11 | 11,006,922 | -0.60(-2.75%) |
Feb 07, 2019 | 22.09 | 22.39 | 21.55 | 21.71 | 9,799,162 | -0.58(-2.59%) |
Feb 06, 2019 | 22.11 | 22.59 | 22.00 | 22.28 | 10,648,855 | +0.08(+0.35%) |
Feb 05, 2019 | 21.88 | 22.34 | 21.65 | 22.21 | 11,397,360 | +0.40(+1.85%) |
Feb 04, 2019 | 21.04 | 22.00 | 20.91 | 21.80 | 14,050,530 | +0.61(+2.86%) |
Feb 01, 2019 | 21.47 | 21.74 | 20.78 | 21.20 | 13,577,734 | -0.48(-2.22%) |
Jan 31, 2019 | 19.73 | 21.99 | 19.19 | 21.68 | 34,172,584 | +0.31(+1.44%) |
Jan 30, 2019 | 20.73 | 21.94 | 20.72 | 21.37 | 16,952,692 | +0.88(+4.27%) |
Jan 29, 2019 | 21.17 | 21.40 | 20.27 | 20.50 | 13,658,666 | -0.38(-1.84%) |
Jan 28, 2019 | 20.86 | 20.95 | 20.18 | 20.88 | 13,603,619 | +0.07(+0.32%) |
Jan 25, 2019 | 20.35 | 20.89 | 20.18 | 20.81 | 13,140,098 | +0.89(+4.49%) |
Jan 24, 2019 | 19.69 | 20.12 | 19.58 | 19.92 | 8,296,370 | +0.08(+0.39%) |
Jan 23, 2019 | 20.20 | 20.25 | 19.53 | 19.84 | 6,218,777 | -0.23(-1.15%) |
Jan 22, 2019 | 20.31 | 20.34 | 19.60 | 20.07 | 10,698,041 | -0.61(-2.93%) |
Jan 18, 2019 | 20.44 | 20.91 | 20.17 | 20.68 | 8,493,921 | +0.27(+1.32%) |
Jan 17, 2019 | 19.81 | 20.71 | 19.74 | 20.41 | 11,238,837 | +0.57(+2.86%) |
Jan 16, 2019 | 19.52 | 20.17 | 19.51 | 19.84 | 8,332,271 | +0.42(+2.18%) |
Jan 15, 2019 | 20.06 | 20.29 | 19.17 | 19.42 | 9,548,032 | -0.61(-3.03%) |
Jan 14, 2019 | 19.99 | 20.44 | 19.72 | 20.02 | 6,863,345 | -0.21(-1.05%) |
Jan 11, 2019 | 20.04 | 20.27 | 19.73 | 20.24 | 8,343,259 | +0.05(+0.24%) |
Jan 10, 2019 | 19.80 | 20.34 | 19.64 | 20.19 | 7,576,947 | +0.14(+0.72%) |
Jan 09, 2019 | 20.14 | 20.20 | 19.38 | 20.04 | 10,069,629 | +0.13(+0.68%) |
Jan 08, 2019 | 19.78 | 20.39 | 19.58 | 19.91 | 8,610,070 | +0.24(+1.22%) |
Jan 07, 2019 | 20.13 | 20.20 | 19.39 | 19.67 | 12,806,520 | +0.11(+0.54%) |
Jan 04, 2019 | 18.12 | 19.75 | 18.06 | 19.56 | 11,164,654 | +1.79(+10.07%) |
Jan 03, 2019 | 17.68 | 18.20 | 17.57 | 17.77 | 8,600,601 | -0.03(-0.16%) |
Jan 02, 2019 | 17.11 | 18.10 | 16.97 | 17.80 | 8,111,789 | +0.26(+1.48%) |
Dec 31, 2018 | 17.70 | 17.94 | 17.18 | 17.54 | 5,663,272 | -0.01(-0.05%) |
Dec 28, 2018 | 17.63 | 17.88 | 17.28 | 17.55 | 7,642,043 | -0.11(-0.60%) |
Dec 27, 2018 | 17.22 | 17.66 | 16.91 | 17.66 | 10,085,494 | -0.04(-0.22%) |
Dec 26, 2018 | 16.78 | 17.72 | 16.43 | 17.70 | 8,556,338 | +1.09(+6.54%) |
Dec 24, 2018 | 17.26 | 17.37 | 16.59 | 16.61 | 5,591,633 | -0.88(-5.06%) |
Dec 21, 2018 | 17.85 | 18.06 | 17.42 | 17.49 | 9,302,960 | -0.28(-1.57%) |
Dec 20, 2018 | 18.19 | 18.58 | 17.58 | 17.77 | 9,297,154 | -0.33(-1.81%) |
Dec 19, 2018 | 19.02 | 19.59 | 17.91 | 18.10 | 11,825,696 | -1.19(-6.18%) |
Dec 18, 2018 | 19.24 | 19.60 | 19.07 | 19.29 | 9,564,401 | +0.22(+1.16%) |
Dec 17, 2018 | 19.24 | 20.08 | 18.85 | 19.07 | 10,186,059 | -0.18(-0.95%) |
Dec 14, 2018 | 19.24 | 20.00 | 19.08 | 19.25 | 8,543,933 | -0.18(-0.94%) |
Dec 13, 2018 | 19.92 | 20.01 | 19.39 | 19.44 | 6,498,164 | -0.47(-2.37%) |
Dec 12, 2018 | 20.00 | 20.38 | 19.88 | 19.91 | 6,696,380 | +0.17(+0.88%) |
Dec 11, 2018 | 20.43 | 20.49 | 19.67 | 19.74 | 6,980,423 | -0.29(-1.44%) |
Dec 10, 2018 | 20.44 | 20.71 | 19.52 | 20.02 | 7,416,176 | -0.47(-2.30%) |
Dec 07, 2018 | 21.42 | 21.61 | 20.36 | 20.50 | 7,475,889 | -0.67(-3.18%) |
Dec 06, 2018 | 21.04 | 21.52 | 20.65 | 21.17 | 9,835,811 | -0.54(-2.48%) |
Dec 04, 2018 | 22.69 | 22.99 | 21.67 | 21.71 | 12,127,474 | -1.14(-5.01%) |