Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.04 | 40.65 | 39.60 | 40.05 | 1,161,062 | +0.02(+0.05%) |
Oct 30, 2019 | 39.85 | 40.35 | 38.85 | 40.03 | 857,363 | +0.13(+0.33%) |
Oct 29, 2019 | 39.35 | 40.30 | 39.00 | 39.90 | 1,089,353 | +0.64(+1.63%) |
Oct 28, 2019 | 38.81 | 39.49 | 38.28 | 39.26 | 958,079 | +0.71(+1.84%) |
Oct 25, 2019 | 36.90 | 39.41 | 36.90 | 38.55 | 1,427,900 | +1.68(+4.56%) |
Oct 24, 2019 | 38.81 | 38.87 | 36.38 | 36.87 | 2,195,360 | -2.78(-7.01%) |
Oct 23, 2019 | 38.89 | 40.09 | 38.00 | 39.65 | 1,688,015 | +0.68(+1.74%) |
Oct 22, 2019 | 37.12 | 39.25 | 36.88 | 38.97 | 2,072,022 | +2.47(+6.77%) |
Oct 21, 2019 | 36.37 | 36.89 | 35.03 | 36.50 | 1,443,018 | +0.55(+1.53%) |
Oct 18, 2019 | 36.89 | 38.75 | 35.60 | 35.95 | 3,644,700 | -0.65(-1.78%) |
Oct 17, 2019 | 34.97 | 37.33 | 34.51 | 36.60 | 2,467,111 | +2.09(+6.06%) |
Oct 16, 2019 | 34.25 | 34.74 | 34.04 | 34.51 | 969,386 | +0.16(+0.47%) |
Oct 15, 2019 | 33.25 | 34.39 | 33.21 | 34.35 | 872,352 | +1.37(+4.15%) |
Oct 14, 2019 | 32.51 | 33.50 | 32.06 | 32.98 | 853,631 | +0.43(+1.32%) |
Oct 11, 2019 | 32.29 | 32.86 | 31.83 | 32.55 | 1,094,700 | +0.55(+1.72%) |
Oct 10, 2019 | 31.28 | 32.12 | 31.15 | 32.00 | 938,932 | +0.77(+2.47%) |
Oct 09, 2019 | 32.13 | 32.44 | 31.09 | 31.23 | 807,046 | -0.25(-0.79%) |
Oct 08, 2019 | 31.51 | 32.22 | 31.15 | 31.48 | 1,252,367 | -0.35(-1.10%) |
Oct 07, 2019 | 30.63 | 32.03 | 30.43 | 31.83 | 1,258,243 | +1.23(+4.02%) |
Oct 04, 2019 | 29.61 | 30.68 | 29.55 | 30.60 | 899,600 | +0.68(+2.27%) |
Oct 03, 2019 | 29.30 | 29.94 | 28.26 | 29.92 | 939,385 | +1.00(+3.46%) |
Oct 02, 2019 | 27.85 | 29.45 | 27.11 | 28.92 | 1,405,576 | +0.78(+2.77%) |
Oct 01, 2019 | 28.10 | 28.87 | 27.50 | 28.14 | 1,406,322 | -0.04(-0.14%) |
Sep 30, 2019 | 26.01 | 28.53 | 25.97 | 28.18 | 1,378,782 | +1.22(+4.53%) |
Sep 27, 2019 | 27.19 | 27.71 | 26.34 | 26.96 | 1,207,100 | -0.31(-1.14%) |
Sep 26, 2019 | 28.24 | 28.63 | 27.10 | 27.27 | 977,129 | -0.99(-3.50%) |
Sep 25, 2019 | 28.00 | 28.66 | 27.58 | 28.26 | 1,224,333 | +0.18(+0.64%) |
Sep 24, 2019 | 29.00 | 29.10 | 27.45 | 28.08 | 1,832,735 | -0.80(-2.77%) |
Sep 23, 2019 | 29.10 | 29.10 | 28.63 | 28.88 | 1,304,357 | +0.02(+0.07%) |
Sep 20, 2019 | 29.09 | 29.53 | 28.32 | 28.86 | 2,600,400 | -0.23(-0.79%) |
Sep 19, 2019 | 29.31 | 29.69 | 28.95 | 29.09 | 1,538,232 | -0.19(-0.65%) |
Sep 18, 2019 | 29.67 | 29.67 | 28.45 | 29.28 | 1,687,715 | -0.26(-0.88%) |
Sep 17, 2019 | 29.66 | 30.43 | 29.14 | 29.54 | 1,011,674 | +0.59(+2.04%) |
Sep 16, 2019 | 31.00 | 31.46 | 28.75 | 28.95 | 1,631,570 | -1.00(-3.34%) |
Sep 13, 2019 | 30.01 | 30.46 | 29.61 | 29.95 | 846,900 | -0.19(-0.63%) |
Sep 12, 2019 | 30.78 | 31.20 | 29.44 | 30.14 | 1,351,822 | -0.75(-2.43%) |
Sep 11, 2019 | 28.78 | 30.92 | 28.78 | 30.89 | 1,814,086 | +2.17(+7.56%) |
Sep 10, 2019 | 28.42 | 28.95 | 27.81 | 28.72 | 1,428,673 | +0.02(+0.07%) |
Sep 09, 2019 | 31.45 | 31.59 | 27.63 | 28.70 | 2,698,905 | -2.81(-8.92%) |
Sep 06, 2019 | 31.84 | 32.27 | 31.32 | 31.51 | 851,000 | -0.33(-1.04%) |
Sep 05, 2019 | 34.58 | 34.70 | 30.80 | 31.84 | 2,393,595 | -2.40(-7.01%) |
Sep 04, 2019 | 33.55 | 34.26 | 33.09 | 34.24 | 1,550,285 | +1.01(+3.04%) |
Sep 03, 2019 | 34.43 | 34.89 | 33.04 | 33.23 | 1,285,021 | -0.94(-2.75%) |
Aug 30, 2019 | 35.61 | 36.80 | 33.68 | 34.17 | 1,650,100 | -0.69(-1.98%) |
Aug 29, 2019 | 35.00 | 35.69 | 33.79 | 34.86 | 1,308,991 | +0.50(+1.46%) |
Aug 28, 2019 | 32.80 | 34.84 | 32.79 | 34.36 | 1,351,131 | +1.44(+4.37%) |
Aug 27, 2019 | 32.66 | 33.34 | 32.27 | 32.92 | 1,563,038 | +0.70(+2.17%) |
Aug 26, 2019 | 31.48 | 32.30 | 31.25 | 32.22 | 1,884,068 | +1.34(+4.34%) |
Aug 23, 2019 | 32.03 | 32.73 | 30.71 | 30.88 | 1,163,900 | -1.24(-3.86%) |
Aug 22, 2019 | 34.60 | 34.93 | 31.81 | 32.12 | 1,787,671 | -2.38(-6.90%) |
Aug 21, 2019 | 33.90 | 35.41 | 33.64 | 34.50 | 1,501,413 | +0.78(+2.31%) |
Aug 20, 2019 | 33.90 | 33.90 | 33.03 | 33.72 | 1,513,902 | +0.00(+0.00%) |
Aug 19, 2019 | 32.20 | 34.02 | 31.57 | 33.72 | 1,714,920 | +2.53(+8.11%) |
Aug 16, 2019 | 29.33 | 31.56 | 29.30 | 31.19 | 1,569,900 | +2.01(+6.89%) |
Aug 15, 2019 | 29.90 | 30.06 | 29.14 | 29.18 | 740,995 | -0.60(-2.01%) |
Aug 14, 2019 | 28.93 | 30.11 | 28.84 | 29.78 | 1,006,349 | +0.15(+0.51%) |
Aug 13, 2019 | 29.11 | 30.25 | 29.11 | 29.63 | 858,438 | +0.37(+1.26%) |
Aug 12, 2019 | 28.85 | 29.49 | 28.41 | 29.26 | 811,376 | +0.21(+0.72%) |
Aug 09, 2019 | 28.96 | 29.47 | 28.65 | 29.05 | 731,000 | -0.09(-0.31%) |
Aug 08, 2019 | 28.85 | 29.33 | 27.91 | 29.14 | 873,567 | +0.39(+1.36%) |
Aug 07, 2019 | 28.36 | 28.96 | 28.01 | 28.75 | 990,989 | +0.25(+0.88%) |
Aug 06, 2019 | 28.28 | 29.80 | 27.83 | 28.50 | 2,083,211 | +1.26(+4.63%) |
Aug 05, 2019 | 28.45 | 28.72 | 27.24 | 27.24 | 1,700,353 | -1.88(-6.46%) |
Aug 02, 2019 | 29.29 | 29.52 | 28.76 | 29.12 | 756,000 | -0.41(-1.39%) |
Aug 01, 2019 | 29.19 | 30.30 | 29.17 | 29.53 | 1,110,912 | +0.47(+1.62%) |
Jul 31, 2019 | 29.60 | 29.90 | 28.94 | 29.06 | 840,027 | -0.49(-1.66%) |
Jul 30, 2019 | 28.22 | 29.58 | 28.10 | 29.55 | 940,544 | +0.88(+3.07%) |
Jul 29, 2019 | 29.52 | 29.68 | 28.44 | 28.67 | 1,079,050 | -0.85(-2.88%) |
Jul 26, 2019 | 29.02 | 29.64 | 29.01 | 29.52 | 1,383,500 | +0.73(+2.54%) |
Jul 25, 2019 | 29.23 | 29.37 | 28.69 | 28.79 | 1,188,855 | -0.44(-1.51%) |
Jul 24, 2019 | 29.67 | 29.68 | 28.45 | 29.23 | 1,373,208 | -0.55(-1.85%) |
Jul 23, 2019 | 30.06 | 30.35 | 29.16 | 29.78 | 816,486 | -0.20(-0.67%) |
Jul 22, 2019 | 29.28 | 30.73 | 29.15 | 29.98 | 1,492,781 | +0.81(+2.78%) |
Jul 19, 2019 | 29.66 | 29.98 | 29.13 | 29.17 | 1,132,800 | -0.46(-1.55%) |
Jul 18, 2019 | 28.57 | 30.13 | 28.44 | 29.63 | 1,457,431 | +1.11(+3.89%) |
Jul 17, 2019 | 28.44 | 28.74 | 27.94 | 28.52 | 831,778 | +0.36(+1.28%) |
Jul 16, 2019 | 27.81 | 28.33 | 27.60 | 28.16 | 735,718 | +0.36(+1.29%) |
Jul 15, 2019 | 27.27 | 27.98 | 26.94 | 27.80 | 710,599 | +0.65(+2.39%) |
Jul 12, 2019 | 26.29 | 27.21 | 25.95 | 27.15 | 857,900 | +0.86(+3.27%) |
Jul 11, 2019 | 26.73 | 26.75 | 26.10 | 26.29 | 907,195 | -0.29(-1.09%) |
Jul 10, 2019 | 26.96 | 27.27 | 26.18 | 26.58 | 1,026,837 | -0.20(-0.75%) |
Jul 09, 2019 | 26.18 | 26.96 | 26.18 | 26.78 | 727,455 | +0.58(+2.21%) |
Jul 08, 2019 | 26.24 | 26.39 | 25.78 | 26.20 | 1,199,484 | -0.33(-1.24%) |
Jul 05, 2019 | 26.76 | 26.76 | 26.26 | 26.53 | 951,500 | -0.25(-0.93%) |
Jul 03, 2019 | 26.42 | 26.79 | 26.42 | 26.78 | 667,000 | +0.43(+1.63%) |
Jul 02, 2019 | 26.53 | 26.78 | 26.02 | 26.35 | 1,233,359 | +0.21(+0.80%) |
Jul 01, 2019 | 26.79 | 27.00 | 25.68 | 26.14 | 1,554,709 | -0.36(-1.36%) |
Jun 28, 2019 | 28.20 | 28.30 | 26.05 | 26.50 | 3,882,600 | -2.32(-8.05%) |
Jun 27, 2019 | 28.30 | 28.84 | 27.69 | 28.82 | 1,280,797 | +1.12(+4.04%) |
Jun 26, 2019 | 27.70 | 28.00 | 27.35 | 27.70 | 1,003,336 | +0.18(+0.65%) |
Jun 25, 2019 | 27.69 | 27.90 | 27.24 | 27.52 | 1,483,692 | +0.02(+0.07%) |
Jun 24, 2019 | 28.13 | 28.28 | 27.33 | 27.50 | 2,036,861 | -0.62(-2.20%) |
Jun 21, 2019 | 27.28 | 28.46 | 27.05 | 28.12 | 4,373,800 | +0.83(+3.04%) |
Jun 20, 2019 | 27.82 | 28.32 | 27.10 | 27.29 | 1,709,770 | -0.22(-0.80%) |
Jun 19, 2019 | 27.98 | 28.19 | 27.29 | 27.51 | 1,925,234 | -0.38(-1.36%) |
Jun 18, 2019 | 26.78 | 27.97 | 26.70 | 27.89 | 2,103,615 | +1.44(+5.44%) |
Jun 17, 2019 | 26.01 | 26.57 | 25.95 | 26.45 | 2,296,732 | +0.63(+2.44%) |
Jun 14, 2019 | 26.10 | 26.10 | 25.69 | 25.82 | 1,673,200 | -0.31(-1.19%) |
Jun 13, 2019 | 26.54 | 26.75 | 25.86 | 26.13 | 1,766,501 | -0.24(-0.91%) |
Jun 12, 2019 | 26.34 | 26.87 | 26.17 | 26.37 | 1,822,500 | -0.62(-2.30%) |
Jun 11, 2019 | 26.71 | 27.05 | 26.19 | 26.99 | 1,098,527 | +0.45(+1.70%) |
Jun 10, 2019 | 27.50 | 27.69 | 26.36 | 26.54 | 1,278,997 | -0.51(-1.89%) |
Jun 07, 2019 | 26.65 | 27.10 | 26.54 | 27.05 | 1,318,700 | +0.44(+1.65%) |
Jun 06, 2019 | 26.37 | 26.96 | 25.94 | 26.61 | 1,403,899 | +0.19(+0.72%) |
Jun 05, 2019 | 25.74 | 26.62 | 25.40 | 26.42 | 1,742,705 | +0.87(+3.41%) |
Jun 04, 2019 | 24.78 | 25.58 | 24.27 | 25.55 | 2,160,913 | +1.14(+4.67%) |
Jun 03, 2019 | 24.15 | 24.88 | 23.90 | 24.41 | 1,990,393 | +0.70(+2.95%) |
May 31, 2019 | 24.16 | 24.29 | 23.49 | 23.71 | 2,369,300 | -0.89(-3.62%) |
May 30, 2019 | 25.12 | 25.23 | 24.27 | 24.60 | 2,062,944 | -0.39(-1.56%) |
May 29, 2019 | 24.69 | 25.50 | 24.12 | 24.99 | 2,029,297 | -0.03(-0.12%) |
May 28, 2019 | 24.40 | 25.39 | 24.08 | 25.02 | 3,989,983 | +0.98(+4.08%) |
May 24, 2019 | 21.96 | 24.30 | 21.91 | 24.04 | 5,421,100 | +2.07(+9.42%) |
May 23, 2019 | 21.47 | 22.08 | 20.42 | 21.97 | 21,001,296 | +0.18(+0.83%) |
May 22, 2019 | 21.17 | 22.10 | 21.17 | 21.79 | 4,498,258 | +0.44(+2.06%) |
May 21, 2019 | 20.59 | 22.74 | 20.49 | 21.35 | 11,601,545 | +2.41(+12.72%) |
May 20, 2019 | 19.15 | 19.38 | 18.82 | 18.94 | 998,415 | -0.52(-2.67%) |
May 17, 2019 | 19.20 | 19.95 | 19.20 | 19.46 | 1,156,900 | -0.01(-0.05%) |
May 16, 2019 | 18.96 | 19.69 | 18.51 | 19.47 | 1,276,915 | +0.30(+1.56%) |
May 15, 2019 | 18.38 | 19.29 | 18.23 | 19.17 | 1,068,809 | +0.57(+3.06%) |
May 14, 2019 | 18.18 | 18.98 | 18.00 | 18.60 | 1,303,856 | +0.58(+3.19%) |
May 13, 2019 | 18.98 | 19.14 | 17.56 | 18.02 | 1,721,394 | -1.49(-7.61%) |
May 10, 2019 | 19.22 | 19.99 | 19.05 | 19.51 | 1,436,500 | +0.06(+0.31%) |
May 09, 2019 | 18.23 | 19.57 | 17.75 | 19.45 | 1,904,025 | +1.12(+6.11%) |
May 08, 2019 | 17.99 | 18.77 | 17.71 | 18.33 | 1,336,576 | +0.32(+1.78%) |
May 07, 2019 | 18.27 | 18.54 | 17.68 | 18.01 | 1,423,289 | -0.54(-2.91%) |
May 06, 2019 | 17.61 | 18.76 | 17.51 | 18.55 | 1,131,512 | +0.41(+2.26%) |
May 03, 2019 | 17.90 | 18.19 | 17.73 | 18.14 | 1,042,200 | +0.33(+1.85%) |
May 02, 2019 | 17.43 | 17.94 | 17.30 | 17.81 | 943,311 | +0.38(+2.18%) |
May 01, 2019 | 18.00 | 18.10 | 17.41 | 17.43 | 1,221,475 | -0.55(-3.06%) |
Apr 30, 2019 | 18.30 | 18.45 | 17.83 | 17.98 | 1,152,573 | -0.36(-1.96%) |
Apr 29, 2019 | 19.00 | 19.07 | 18.31 | 18.34 | 1,053,121 | -0.66(-3.47%) |
Apr 26, 2019 | 19.09 | 19.10 | 18.76 | 19.00 | 759,300 | -0.05(-0.26%) |
Apr 25, 2019 | 18.90 | 19.17 | 18.66 | 19.05 | 812,465 | +0.11(+0.58%) |
Apr 24, 2019 | 19.07 | 19.25 | 18.63 | 18.94 | 979,298 | -0.13(-0.68%) |
Apr 23, 2019 | 18.64 | 19.29 | 18.43 | 19.07 | 1,225,927 | +0.54(+2.91%) |
Apr 22, 2019 | 18.07 | 18.55 | 18.03 | 18.53 | 758,284 | +0.36(+1.98%) |
Apr 18, 2019 | 18.32 | 18.57 | 17.50 | 18.17 | 1,373,000 | -0.21(-1.14%) |
Apr 17, 2019 | 19.33 | 19.33 | 18.00 | 18.38 | 1,401,542 | -0.87(-4.52%) |
Apr 16, 2019 | 18.93 | 19.42 | 18.76 | 19.25 | 1,145,108 | +0.60(+3.22%) |
Apr 15, 2019 | 18.47 | 18.90 | 18.20 | 18.65 | 1,149,025 | +0.33(+1.80%) |
Apr 12, 2019 | 19.25 | 19.35 | 18.11 | 18.32 | 1,915,100 | -0.73(-3.83%) |
Apr 11, 2019 | 19.51 | 19.63 | 18.89 | 19.05 | 1,126,428 | -0.44(-2.26%) |
Apr 10, 2019 | 19.25 | 19.75 | 19.25 | 19.49 | 1,080,857 | +0.27(+1.40%) |
Apr 09, 2019 | 19.67 | 19.84 | 19.18 | 19.22 | 1,674,081 | -0.53(-2.68%) |
Apr 08, 2019 | 19.92 | 19.98 | 19.09 | 19.75 | 1,272,040 | -0.23(-1.15%) |
Apr 05, 2019 | 19.42 | 20.28 | 19.42 | 19.98 | 2,042,700 | +0.63(+3.26%) |
Apr 04, 2019 | 19.53 | 19.58 | 18.87 | 19.35 | 1,178,312 | -0.14(-0.72%) |
Apr 03, 2019 | 19.00 | 19.66 | 18.80 | 19.49 | 1,558,998 | +0.71(+3.78%) |
Apr 02, 2019 | 18.29 | 18.87 | 18.21 | 18.78 | 1,163,777 | +0.48(+2.62%) |
Apr 01, 2019 | 18.54 | 18.87 | 18.15 | 18.30 | 1,219,104 | -0.05(-0.27%) |
Mar 29, 2019 | 18.33 | 18.45 | 18.01 | 18.35 | 1,101,300 | +0.26(+1.44%) |
Mar 28, 2019 | 17.78 | 18.19 | 17.70 | 18.09 | 1,000,787 | +0.33(+1.86%) |
Mar 27, 2019 | 18.40 | 18.45 | 17.56 | 17.76 | 1,396,528 | -0.66(-3.58%) |
Mar 26, 2019 | 18.27 | 18.53 | 18.16 | 18.42 | 1,109,099 | +0.35(+1.94%) |
Mar 25, 2019 | 17.71 | 18.20 | 17.27 | 18.07 | 1,542,899 | +0.30(+1.69%) |
Mar 22, 2019 | 18.96 | 19.25 | 17.77 | 17.77 | 1,632,300 | -1.30(-6.82%) |
Mar 21, 2019 | 18.33 | 19.19 | 18.27 | 19.07 | 1,117,469 | +0.53(+2.86%) |
Mar 20, 2019 | 18.79 | 19.00 | 18.27 | 18.54 | 897,440 | -0.29(-1.54%) |
Mar 19, 2019 | 18.94 | 19.03 | 18.54 | 18.83 | 1,162,444 | -0.05(-0.26%) |
Mar 18, 2019 | 18.88 | 19.41 | 18.53 | 18.88 | 1,464,313 | +0.26(+1.40%) |
Mar 15, 2019 | 18.59 | 19.00 | 18.53 | 18.62 | 2,504,700 | +0.07(+0.38%) |
Mar 14, 2019 | 19.25 | 19.70 | 18.41 | 18.55 | 1,508,628 | -0.75(-3.89%) |
Mar 13, 2019 | 19.45 | 19.68 | 19.19 | 19.30 | 1,260,291 | -0.02(-0.10%) |
Mar 12, 2019 | 19.11 | 19.55 | 18.90 | 19.32 | 1,284,795 | +0.26(+1.36%) |
Mar 11, 2019 | 18.74 | 19.15 | 18.43 | 19.06 | 1,693,130 | +0.65(+3.53%) |
Mar 08, 2019 | 17.89 | 18.50 | 17.58 | 18.41 | 1,415,800 | +0.28(+1.54%) |
Mar 07, 2019 | 17.96 | 18.53 | 17.79 | 18.13 | 1,357,008 | +0.13(+0.72%) |
Mar 06, 2019 | 19.64 | 19.72 | 17.80 | 18.00 | 2,727,292 | -1.64(-8.35%) |
Mar 05, 2019 | 19.70 | 20.17 | 19.45 | 19.64 | 1,727,811 | -0.20(-1.01%) |
Mar 04, 2019 | 20.36 | 20.60 | 19.20 | 19.84 | 1,845,413 | -0.34(-1.68%) |
Mar 01, 2019 | 19.77 | 20.25 | 19.73 | 20.18 | 1,910,700 | +0.66(+3.38%) |
Feb 28, 2019 | 19.73 | 19.88 | 19.13 | 19.52 | 1,560,520 | -0.18(-0.91%) |
Feb 27, 2019 | 19.09 | 19.80 | 19.09 | 19.70 | 1,608,517 | +0.55(+2.87%) |
Feb 26, 2019 | 19.00 | 19.36 | 18.90 | 19.15 | 2,053,024 | +0.03(+0.16%) |
Feb 25, 2019 | 18.83 | 19.26 | 18.65 | 19.12 | 1,936,361 | +0.72(+3.91%) |
Feb 22, 2019 | 18.00 | 18.41 | 17.92 | 18.40 | 1,349,900 | +0.38(+2.11%) |
Feb 21, 2019 | 17.84 | 18.10 | 17.57 | 18.02 | 1,005,826 | -0.08(-0.44%) |
Feb 20, 2019 | 18.25 | 18.54 | 17.66 | 18.10 | 1,404,435 | -0.03(-0.17%) |
Feb 19, 2019 | 17.82 | 18.27 | 17.57 | 18.13 | 1,960,590 | +0.21(+1.17%) |
Feb 15, 2019 | 17.71 | 17.93 | 17.54 | 17.92 | 1,816,800 | +0.31(+1.76%) |
Feb 14, 2019 | 17.16 | 17.79 | 17.05 | 17.61 | 1,463,274 | +0.33(+1.91%) |
Feb 13, 2019 | 17.45 | 17.77 | 17.12 | 17.28 | 2,197,151 | -0.07(-0.40%) |
Feb 12, 2019 | 17.03 | 17.45 | 16.57 | 17.35 | 2,769,144 | +0.43(+2.54%) |
Feb 11, 2019 | 15.66 | 17.00 | 15.22 | 16.92 | 3,687,211 | +1.26(+8.05%) |
Feb 08, 2019 | 12.76 | 15.78 | 12.72 | 15.66 | 5,605,700 | +2.36(+17.74%) |
Feb 07, 2019 | 13.72 | 13.88 | 13.00 | 13.30 | 1,641,875 | -0.54(-3.90%) |
Feb 06, 2019 | 13.82 | 13.99 | 13.50 | 13.84 | 570,488 | +0.03(+0.22%) |
Feb 05, 2019 | 14.38 | 14.51 | 13.75 | 13.81 | 1,110,532 | -0.54(-3.76%) |
Feb 04, 2019 | 14.20 | 14.42 | 14.03 | 14.35 | 621,480 | +0.05(+0.35%) |
Feb 01, 2019 | 14.12 | 14.34 | 13.58 | 14.30 | 2,112,000 | +0.18(+1.27%) |
Jan 31, 2019 | 13.64 | 14.15 | 13.40 | 14.12 | 1,382,148 | +0.50(+3.67%) |
Jan 30, 2019 | 13.35 | 13.63 | 13.17 | 13.62 | 1,503,330 | +0.42(+3.18%) |
Jan 29, 2019 | 13.18 | 13.32 | 13.01 | 13.20 | 1,106,436 | +0.02(+0.15%) |
Jan 28, 2019 | 13.54 | 13.75 | 13.02 | 13.18 | 1,166,746 | -0.54(-3.94%) |
Jan 25, 2019 | 13.10 | 13.79 | 12.99 | 13.72 | 2,469,500 | +0.67(+5.13%) |
Jan 24, 2019 | 12.77 | 13.15 | 12.56 | 13.05 | 1,469,086 | +0.24(+1.87%) |
Jan 23, 2019 | 13.18 | 13.32 | 12.51 | 12.81 | 1,476,289 | -0.29(-2.21%) |
Jan 22, 2019 | 14.30 | 14.30 | 13.05 | 13.10 | 2,092,758 | -1.42(-9.78%) |
Jan 18, 2019 | 14.62 | 14.96 | 14.10 | 14.52 | 1,529,900 | -0.11(-0.75%) |
Jan 17, 2019 | 14.43 | 14.92 | 14.24 | 14.63 | 956,790 | +0.12(+0.83%) |
Jan 16, 2019 | 14.76 | 15.02 | 14.50 | 14.51 | 954,325 | -0.15(-1.02%) |
Jan 15, 2019 | 14.23 | 14.66 | 14.23 | 14.66 | 1,085,934 | +0.44(+3.09%) |
Jan 14, 2019 | 14.56 | 14.73 | 14.02 | 14.22 | 1,359,790 | -0.65(-4.37%) |
Jan 11, 2019 | 14.77 | 15.28 | 14.63 | 14.87 | 1,261,000 | -0.13(-0.87%) |
Jan 10, 2019 | 14.64 | 15.04 | 14.03 | 15.00 | 1,109,012 | +0.24(+1.63%) |
Jan 09, 2019 | 14.60 | 15.11 | 14.47 | 14.76 | 3,072,468 | +0.26(+1.79%) |
Jan 08, 2019 | 14.23 | 14.58 | 13.75 | 14.50 | 2,059,551 | +0.39(+2.76%) |
Jan 07, 2019 | 13.21 | 14.29 | 12.86 | 14.11 | 1,982,313 | +0.93(+7.06%) |
Jan 04, 2019 | 12.23 | 13.32 | 11.85 | 13.18 | 2,659,200 | +1.13(+9.38%) |
Jan 03, 2019 | 12.90 | 13.05 | 11.95 | 12.05 | 2,203,169 | -1.07(-8.16%) |
Jan 02, 2019 | 12.16 | 13.13 | 11.67 | 13.12 | 1,893,280 | +0.70(+5.64%) |
Dec 31, 2018 | 12.16 | 12.56 | 12.01 | 12.42 | 1,678,400 | +0.48(+4.02%) |
Dec 28, 2018 | 11.97 | 12.31 | 11.74 | 11.94 | 1,600,200 | -0.03(-0.25%) |
Dec 27, 2018 | 11.66 | 12.24 | 11.25 | 11.97 | 1,968,672 | +0.01(+0.08%) |
Dec 26, 2018 | 10.90 | 12.00 | 10.78 | 11.96 | 2,537,651 | +1.22(+11.36%) |
Dec 24, 2018 | 10.98 | 11.13 | 10.41 | 10.74 | 1,872,500 | -0.47(-4.19%) |
Dec 21, 2018 | 12.91 | 12.91 | 11.14 | 11.21 | 3,493,400 | -1.66(-12.90%) |
Dec 20, 2018 | 13.35 | 13.70 | 12.52 | 12.87 | 2,220,268 | -0.58(-4.31%) |
Dec 19, 2018 | 13.71 | 14.37 | 13.26 | 13.45 | 2,129,425 | -0.28(-2.04%) |
Dec 18, 2018 | 14.13 | 14.16 | 13.35 | 13.73 | 1,328,978 | -0.23(-1.65%) |
Dec 17, 2018 | 14.20 | 14.68 | 13.81 | 13.96 | 1,456,849 | -0.36(-2.51%) |
Dec 14, 2018 | 14.69 | 15.06 | 14.25 | 14.32 | 1,272,300 | -0.48(-3.24%) |
Dec 13, 2018 | 15.19 | 15.47 | 14.36 | 14.80 | 1,815,776 | -0.39(-2.57%) |
Dec 12, 2018 | 13.50 | 15.35 | 13.33 | 15.19 | 2,975,739 | +1.57(+11.53%) |
Dec 11, 2018 | 13.85 | 14.00 | 13.58 | 13.62 | 1,078,993 | -0.04(-0.29%) |
Dec 10, 2018 | 13.16 | 13.80 | 12.89 | 13.66 | 1,232,981 | +0.53(+4.04%) |
Dec 07, 2018 | 13.52 | 13.82 | 13.11 | 13.13 | 2,106,400 | -0.50(-3.67%) |
Dec 06, 2018 | 13.03 | 13.73 | 13.01 | 13.63 | 1,561,147 | +0.10(+0.74%) |
Dec 04, 2018 | 14.90 | 15.18 | 13.48 | 13.53 | 1,757,500 | -1.56(-10.34%) |
Dec 03, 2018 | 15.02 | 15.13 | 14.40 | 15.09 | 1,409,940 | +0.57(+3.93%) |
Nov 30, 2018 | 14.50 | 14.83 | 14.30 | 14.52 | 1,083,300 | -0.09(-0.62%) |
Nov 29, 2018 | 14.64 | 14.98 | 14.14 | 14.61 | 1,022,559 | -0.19(-1.28%) |
Nov 28, 2018 | 13.50 | 14.86 | 13.47 | 14.80 | 1,520,496 | +1.38(+10.28%) |
Nov 27, 2018 | 13.40 | 13.87 | 13.22 | 13.42 | 970,489 | -0.08(-0.59%) |
Nov 26, 2018 | 13.20 | 13.52 | 13.01 | 13.50 | 1,234,190 | +0.50(+3.85%) |
Nov 23, 2018 | 12.76 | 13.38 | 12.40 | 13.00 | 561,100 | +0.05(+0.39%) |
Nov 21, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.65(+5.28%) | |
Nov 20, 2018 | 11.73 | 12.73 | 11.55 | 12.30 | 1,755,093 | +0.09(+0.74%) |
Nov 19, 2018 | 13.32 | 13.55 | 12.16 | 12.21 | 2,020,580 | -1.18(-8.81%) |
Nov 16, 2018 | 12.89 | 13.54 | 12.80 | 13.39 | 1,666,800 | +0.41(+3.16%) |
Nov 15, 2018 | 11.89 | 13.16 | 11.83 | 12.98 | 2,011,318 | +0.92(+7.63%) |
Nov 14, 2018 | 12.62 | 12.83 | 11.84 | 12.06 | 1,652,604 | -0.41(-3.29%) |
Nov 13, 2018 | 12.94 | 13.28 | 12.35 | 12.47 | 1,575,728 | -0.36(-2.81%) |
Nov 12, 2018 | 14.49 | 14.49 | 12.81 | 12.83 | 1,769,191 | -1.66(-11.46%) |
Nov 09, 2018 | 15.22 | 15.29 | 13.75 | 14.49 | 2,037,500 | -0.86(-5.60%) |
Nov 08, 2018 | 16.09 | 16.09 | 14.94 | 15.35 | 1,805,181 | -0.66(-4.12%) |
Nov 07, 2018 | 15.00 | 16.07 | 14.94 | 16.01 | 2,838,923 | +1.22(+8.25%) |
Nov 06, 2018 | 14.40 | 14.97 | 14.32 | 14.79 | 1,629,698 | +0.31(+2.14%) |
Nov 05, 2018 | 14.60 | 14.85 | 14.17 | 14.48 | 1,573,131 | -0.01(-0.07%) |
Nov 02, 2018 | 14.36 | 14.66 | 14.02 | 14.49 | 1,460,800 | +0.27(+1.90%) |