Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.98 | 11.05 | 10.82 | 10.95 | 7,869,828 | -0.22(-1.94%) |
Nov 27, 2019 | 11.13 | 11.21 | 10.93 | 11.16 | 10,588,949 | +0.05(+0.42%) |
Nov 26, 2019 | 11.39 | 11.39 | 11.09 | 11.12 | 20,170,090 | -0.26(-2.31%) |
Nov 25, 2019 | 11.39 | 11.48 | 11.24 | 11.38 | 19,434,402 | -0.08(-0.74%) |
Nov 22, 2019 | 11.21 | 11.48 | 11.16 | 11.46 | 16,763,584 | +0.29(+2.61%) |
Nov 21, 2019 | 11.05 | 11.18 | 10.92 | 11.17 | 11,883,880 | +0.19(+1.71%) |
Nov 20, 2019 | 10.79 | 11.23 | 10.70 | 10.99 | 14,751,780 | +0.22(+2.01%) |
Nov 19, 2019 | 10.98 | 11.03 | 10.70 | 10.77 | 10,304,346 | -0.25(-2.30%) |
Nov 18, 2019 | 11.18 | 11.21 | 10.87 | 11.02 | 10,348,206 | -0.30(-2.64%) |
Nov 15, 2019 | 11.19 | 11.47 | 11.19 | 11.32 | 9,793,883 | +0.20(+1.77%) |
Nov 14, 2019 | 11.15 | 11.37 | 11.07 | 11.13 | 10,115,371 | +0.02(+0.17%) |
Nov 13, 2019 | 11.12 | 11.32 | 11.05 | 11.11 | 12,569,198 | -0.13(-1.17%) |
Nov 12, 2019 | 11.42 | 11.57 | 11.14 | 11.24 | 13,133,299 | -0.14(-1.23%) |
Nov 11, 2019 | 11.48 | 11.56 | 11.29 | 11.38 | 12,681,160 | -0.35(-2.95%) |
Nov 08, 2019 | 11.54 | 11.74 | 11.22 | 11.72 | 16,636,477 | -0.03(-0.24%) |
Nov 07, 2019 | 11.80 | 11.85 | 11.34 | 11.75 | 17,114,850 | +0.36(+3.12%) |
Nov 06, 2019 | 11.75 | 11.88 | 11.34 | 11.40 | 19,862,450 | -0.43(-3.64%) |
Nov 05, 2019 | 11.84 | 12.14 | 11.80 | 11.83 | 14,983,461 | +0.11(+0.96%) |
Nov 04, 2019 | 11.53 | 11.78 | 11.50 | 11.72 | 14,239,257 | +0.44(+3.90%) |
Nov 01, 2019 | 10.90 | 11.31 | 10.87 | 11.28 | 13,451,146 | +0.49(+4.51%) |
Oct 31, 2019 | 10.78 | 10.86 | 10.51 | 10.79 | 12,281,369 | -0.03(-0.26%) |
Oct 30, 2019 | 11.29 | 11.31 | 10.78 | 10.82 | 11,938,224 | -0.42(-3.75%) |
Oct 29, 2019 | 11.03 | 11.39 | 10.85 | 11.24 | 9,599,754 | +0.07(+0.59%) |
Oct 28, 2019 | 11.28 | 11.41 | 11.08 | 11.17 | 8,000,185 | -0.04(-0.33%) |
Oct 25, 2019 | 11.14 | 11.26 | 10.97 | 11.21 | 10,828,159 | +0.04(+0.33%) |
Oct 24, 2019 | 11.33 | 11.37 | 10.93 | 11.17 | 8,823,531 | -0.07(-0.58%) |
Oct 23, 2019 | 10.96 | 11.42 | 10.79 | 11.24 | 10,305,090 | +0.26(+2.39%) |
Oct 22, 2019 | 10.80 | 11.20 | 10.66 | 10.98 | 9,926,155 | +0.19(+1.74%) |
Oct 21, 2019 | 10.57 | 10.81 | 10.51 | 10.79 | 7,873,361 | +0.22(+2.04%) |
Oct 18, 2019 | 10.80 | 10.95 | 10.54 | 10.57 | 13,426,780 | -0.23(-2.16%) |
Oct 17, 2019 | 10.92 | 10.94 | 10.63 | 10.81 | 10,480,347 | -0.07(-0.60%) |
Oct 16, 2019 | 11.06 | 11.18 | 10.87 | 10.87 | 8,619,213 | -0.21(-1.86%) |
Oct 15, 2019 | 10.93 | 11.24 | 10.86 | 11.08 | 11,789,339 | +0.06(+0.51%) |
Oct 14, 2019 | 10.79 | 11.13 | 10.64 | 11.02 | 13,544,294 | +0.04(+0.34%) |
Oct 11, 2019 | 10.80 | 11.09 | 10.79 | 10.99 | 11,037,729 | +0.32(+2.98%) |
Oct 10, 2019 | 10.51 | 10.75 | 10.47 | 10.67 | 11,492,076 | +0.20(+1.88%) |
Oct 09, 2019 | 10.55 | 10.64 | 10.35 | 10.47 | 11,259,793 | +0.09(+0.90%) |
Oct 08, 2019 | 10.53 | 10.65 | 10.38 | 10.38 | 11,180,831 | -0.30(-2.80%) |
Oct 07, 2019 | 10.82 | 10.90 | 10.60 | 10.68 | 14,171,854 | -0.14(-1.30%) |
Oct 04, 2019 | 10.84 | 10.94 | 10.59 | 10.82 | 11,490,852 | -0.09(-0.86%) |
Oct 03, 2019 | 10.44 | 10.96 | 10.36 | 10.91 | 13,216,781 | +0.34(+3.19%) |
Oct 02, 2019 | 10.99 | 11.06 | 10.55 | 10.57 | 16,525,936 | -0.46(-4.16%) |
Oct 01, 2019 | 11.57 | 11.70 | 11.03 | 11.03 | 13,425,922 | -0.45(-3.91%) |
Sep 30, 2019 | 11.42 | 11.51 | 11.29 | 11.48 | 9,815,183 | +0.07(+0.57%) |
Sep 27, 2019 | 11.00 | 11.51 | 10.99 | 11.42 | 15,102,269 | +0.24(+2.18%) |
Sep 26, 2019 | 11.36 | 11.44 | 11.07 | 11.17 | 13,729,642 | -0.36(-3.08%) |
Sep 25, 2019 | 11.19 | 11.57 | 11.17 | 11.53 | 14,257,213 | +0.09(+0.82%) |
Sep 24, 2019 | 12.12 | 12.16 | 11.36 | 11.43 | 17,267,754 | -0.82(-6.72%) |
Sep 23, 2019 | 12.16 | 12.33 | 12.10 | 12.26 | 10,509,168 | -0.07(-0.61%) |
Sep 20, 2019 | 12.28 | 12.46 | 12.14 | 12.33 | 16,873,940 | +0.13(+1.07%) |
Sep 19, 2019 | 12.32 | 12.45 | 12.12 | 12.20 | 13,274,586 | +0.01(+0.08%) |
Sep 18, 2019 | 12.07 | 12.36 | 11.96 | 12.19 | 18,191,440 | -0.04(-0.31%) |
Sep 17, 2019 | 13.19 | 13.19 | 12.17 | 12.23 | 21,592,860 | -1.03(-7.76%) |
Sep 16, 2019 | 13.18 | 13.47 | 12.80 | 13.26 | 31,434,714 | +1.38(+11.58%) |
Sep 13, 2019 | 11.94 | 12.10 | 11.71 | 11.88 | 8,245,568 | +0.11(+0.95%) |
Sep 12, 2019 | 11.90 | 12.02 | 11.64 | 11.77 | 15,009,116 | -0.40(-3.31%) |
Sep 11, 2019 | 12.13 | 12.46 | 11.97 | 12.17 | 12,542,441 | +0.17(+1.40%) |
Sep 10, 2019 | 12.14 | 12.40 | 11.92 | 12.01 | 11,171,904 | -0.07(-0.54%) |
Sep 09, 2019 | 11.83 | 12.11 | 11.75 | 12.07 | 13,659,911 | +0.42(+3.61%) |
Sep 06, 2019 | 11.64 | 11.74 | 11.43 | 11.65 | 13,262,416 | -0.08(-0.72%) |
Sep 05, 2019 | 11.45 | 11.87 | 11.43 | 11.73 | 12,156,119 | +0.40(+3.55%) |
Sep 04, 2019 | 11.14 | 11.36 | 11.10 | 11.33 | 7,709,638 | +0.32(+2.89%) |
Sep 03, 2019 | 10.76 | 11.03 | 10.65 | 11.01 | 10,731,455 | -0.07(-0.59%) |
Aug 30, 2019 | 11.45 | 11.49 | 11.01 | 11.08 | 10,245,831 | -0.34(-2.95%) |
Aug 29, 2019 | 11.28 | 11.57 | 11.28 | 11.42 | 10,717,586 | +0.24(+2.18%) |
Aug 28, 2019 | 10.91 | 11.28 | 10.82 | 11.17 | 9,698,057 | +0.38(+3.56%) |
Aug 27, 2019 | 10.98 | 11.00 | 10.66 | 10.79 | 8,562,070 | -0.09(-0.86%) |
Aug 26, 2019 | 11.14 | 11.19 | 10.85 | 10.88 | 9,276,499 | -0.11(-1.02%) |
Aug 23, 2019 | 11.27 | 11.46 | 10.96 | 10.99 | 15,106,758 | -0.48(-4.16%) |
Aug 22, 2019 | 11.64 | 11.69 | 11.46 | 11.47 | 8,494,153 | -0.15(-1.29%) |
Aug 21, 2019 | 11.99 | 12.05 | 11.59 | 11.62 | 12,713,028 | -0.19(-1.59%) |
Aug 20, 2019 | 11.90 | 11.95 | 11.77 | 11.81 | 9,109,363 | -0.20(-1.64%) |
Aug 19, 2019 | 11.82 | 12.07 | 11.79 | 12.01 | 10,574,545 | +0.40(+3.45%) |
Aug 16, 2019 | 11.28 | 11.65 | 11.20 | 11.60 | 11,360,865 | +0.40(+3.58%) |
Aug 15, 2019 | 11.40 | 11.48 | 11.12 | 11.20 | 13,046,306 | -0.26(-2.28%) |
Aug 14, 2019 | 11.67 | 11.78 | 11.44 | 11.46 | 15,369,517 | -0.61(-5.02%) |
Aug 13, 2019 | 11.82 | 12.37 | 11.67 | 12.07 | 12,879,380 | +0.20(+1.65%) |
Aug 12, 2019 | 11.92 | 12.11 | 11.84 | 11.87 | 10,674,577 | -0.12(-1.01%) |
Aug 09, 2019 | 12.07 | 12.25 | 11.92 | 12.00 | 12,818,122 | +0.01(+0.08%) |
Aug 08, 2019 | 11.74 | 12.00 | 11.39 | 11.99 | 22,258,672 | +0.24(+2.06%) |
Aug 07, 2019 | 11.02 | 11.32 | 10.78 | 11.74 | 22,077,254 | +0.41(+3.62%) |
Aug 06, 2019 | 11.69 | 11.84 | 11.24 | 11.33 | 14,219,800 | -0.32(-2.72%) |
Aug 05, 2019 | 12.11 | 12.11 | 11.61 | 11.65 | 18,096,472 | -0.73(-5.87%) |
Aug 02, 2019 | 12.65 | 12.76 | 12.04 | 12.38 | 15,210,584 | -0.23(-1.85%) |
Aug 01, 2019 | 12.88 | 12.97 | 12.42 | 12.61 | 17,307,270 | -0.50(-3.84%) |
Jul 31, 2019 | 13.16 | 13.39 | 12.96 | 13.11 | 10,283,920 | -0.06(-0.42%) |
Jul 30, 2019 | 12.50 | 13.27 | 12.44 | 13.17 | 12,842,023 | +0.59(+4.67%) |
Jul 29, 2019 | 12.79 | 12.84 | 12.42 | 12.58 | 9,798,195 | -0.23(-1.82%) |
Jul 26, 2019 | 12.80 | 12.87 | 12.63 | 12.82 | 7,552,776 | +0.00(+0.00%) |
Jul 25, 2019 | 13.12 | 13.17 | 12.72 | 12.82 | 9,249,751 | -0.21(-1.58%) |
Jul 24, 2019 | 12.78 | 13.15 | 12.75 | 13.02 | 8,947,873 | +0.20(+1.53%) |
Jul 23, 2019 | 12.72 | 12.84 | 12.60 | 12.83 | 8,423,865 | +0.08(+0.66%) |
Jul 22, 2019 | 12.70 | 12.87 | 12.63 | 12.74 | 10,807,213 | +0.01(+0.07%) |
Jul 19, 2019 | 12.51 | 12.76 | 12.40 | 12.73 | 9,895,993 | +0.20(+1.56%) |
Jul 18, 2019 | 12.28 | 12.53 | 12.26 | 12.54 | 10,575,817 | +0.21(+1.74%) |
Jul 17, 2019 | 12.39 | 12.52 | 12.29 | 12.32 | 13,651,121 | -0.09(-0.75%) |
Jul 16, 2019 | 12.52 | 12.71 | 12.29 | 12.42 | 12,264,897 | -0.15(-1.19%) |
Jul 15, 2019 | 12.98 | 13.00 | 12.54 | 12.56 | 10,002,377 | -0.41(-3.16%) |
Jul 12, 2019 | 12.73 | 13.02 | 12.69 | 12.97 | 7,513,080 | +0.25(+1.98%) |
Jul 11, 2019 | 12.97 | 13.02 | 12.70 | 12.72 | 6,274,684 | -0.23(-1.80%) |
Jul 10, 2019 | 12.77 | 13.03 | 12.72 | 12.96 | 7,899,011 | +0.34(+2.66%) |
Jul 09, 2019 | 12.56 | 12.65 | 12.30 | 12.62 | 7,764,501 | +0.02(+0.15%) |
Jul 08, 2019 | 12.74 | 12.93 | 12.59 | 12.60 | 8,272,844 | -0.22(-1.74%) |
Jul 05, 2019 | 12.67 | 12.84 | 12.61 | 12.83 | 7,718,639 | +0.09(+0.73%) |
Jul 03, 2019 | 12.64 | 12.74 | 12.52 | 12.73 | 6,847,697 | +0.10(+0.81%) |
Jul 02, 2019 | 13.28 | 13.28 | 12.62 | 12.63 | 11,990,472 | -0.65(-4.91%) |
Jul 01, 2019 | 13.59 | 13.70 | 13.16 | 13.28 | 9,865,813 | +0.04(+0.28%) |
Jun 28, 2019 | 13.25 | 13.34 | 13.11 | 13.25 | 10,948,891 | +0.01(+0.07%) |
Jun 27, 2019 | 13.41 | 13.50 | 13.18 | 13.24 | 7,972,218 | -0.18(-1.32%) |
Jun 26, 2019 | 13.19 | 13.58 | 13.10 | 13.41 | 11,661,617 | +0.46(+3.52%) |
Jun 25, 2019 | 12.93 | 13.10 | 12.85 | 12.96 | 9,881,863 | -0.03(-0.22%) |
Jun 24, 2019 | 13.14 | 13.20 | 12.87 | 12.98 | 9,357,185 | -0.11(-0.85%) |
Jun 21, 2019 | 13.25 | 13.38 | 13.09 | 13.10 | 14,198,133 | -0.06(-0.43%) |
Jun 20, 2019 | 13.03 | 13.32 | 12.97 | 13.15 | 18,756,452 | +0.45(+3.52%) |
Jun 19, 2019 | 12.75 | 12.91 | 12.57 | 12.70 | 10,518,648 | -0.04(-0.29%) |
Jun 18, 2019 | 12.54 | 12.85 | 12.50 | 12.74 | 12,702,893 | +0.32(+2.55%) |
Jun 17, 2019 | 12.02 | 12.47 | 11.93 | 12.42 | 11,406,313 | +0.33(+2.70%) |
Jun 14, 2019 | 12.33 | 12.42 | 12.02 | 12.10 | 9,685,714 | -0.28(-2.26%) |
Jun 13, 2019 | 12.24 | 12.39 | 12.15 | 12.38 | 12,968,511 | +0.24(+2.00%) |
Jun 12, 2019 | 12.31 | 12.39 | 12.08 | 12.14 | 11,920,184 | -0.36(-2.91%) |
Jun 11, 2019 | 12.69 | 12.80 | 12.49 | 12.50 | 9,116,983 | -0.04(-0.30%) |
Jun 10, 2019 | 12.42 | 12.71 | 12.41 | 12.54 | 8,911,354 | +0.13(+1.05%) |
Jun 07, 2019 | 12.35 | 12.59 | 12.28 | 12.41 | 12,376,643 | +0.06(+0.45%) |
Jun 06, 2019 | 12.31 | 12.47 | 12.14 | 12.35 | 14,381,757 | +0.06(+0.46%) |
Jun 05, 2019 | 12.56 | 12.60 | 12.08 | 12.29 | 19,240,394 | -0.24(-1.93%) |
Jun 04, 2019 | 12.55 | 12.67 | 12.36 | 12.54 | 10,777,788 | +0.11(+0.90%) |
Jun 03, 2019 | 12.38 | 12.64 | 12.32 | 12.42 | 13,692,676 | +0.17(+1.37%) |
May 31, 2019 | 12.31 | 12.50 | 12.17 | 12.26 | 14,222,165 | -0.44(-3.45%) |
May 30, 2019 | 13.11 | 13.20 | 12.65 | 12.70 | 13,030,603 | -0.44(-3.34%) |
May 29, 2019 | 13.05 | 13.14 | 12.89 | 13.13 | 14,666,255 | -0.22(-1.67%) |
May 28, 2019 | 13.52 | 13.56 | 13.32 | 13.36 | 8,936,408 | -0.09(-0.69%) |
May 24, 2019 | 13.75 | 13.85 | 13.34 | 13.45 | 9,023,013 | -0.12(-0.89%) |
May 23, 2019 | 14.07 | 14.12 | 13.52 | 13.57 | 15,166,511 | -0.81(-5.64%) |
May 22, 2019 | 14.59 | 14.67 | 14.27 | 14.38 | 12,931,984 | -0.38(-2.59%) |
May 21, 2019 | 14.55 | 14.93 | 14.54 | 14.76 | 11,953,599 | +0.28(+1.93%) |
May 20, 2019 | 14.36 | 14.69 | 14.35 | 14.48 | 11,721,932 | +0.07(+0.45%) |
May 17, 2019 | 14.49 | 14.61 | 14.41 | 14.42 | 9,663,184 | -0.22(-1.53%) |
May 16, 2019 | 14.49 | 14.75 | 14.48 | 14.64 | 10,488,385 | +0.26(+1.81%) |
May 15, 2019 | 14.23 | 14.48 | 14.16 | 14.38 | 7,642,495 | -0.03(-0.19%) |
May 14, 2019 | 14.01 | 14.60 | 14.01 | 14.41 | 10,340,618 | +0.45(+3.20%) |
May 13, 2019 | 14.06 | 14.18 | 13.80 | 13.96 | 11,095,926 | -0.21(-1.51%) |
May 10, 2019 | 14.12 | 14.24 | 13.94 | 14.18 | 9,719,657 | -0.01(-0.07%) |
May 09, 2019 | 14.31 | 14.38 | 14.08 | 14.19 | 11,165,587 | -0.27(-1.86%) |
May 08, 2019 | 14.33 | 14.78 | 14.29 | 14.46 | 13,167,784 | +0.05(+0.32%) |
May 07, 2019 | 14.40 | 14.46 | 14.17 | 14.41 | 16,011,748 | -0.24(-1.65%) |
May 06, 2019 | 14.25 | 14.71 | 14.19 | 14.65 | 11,696,811 | +0.08(+0.57%) |
May 03, 2019 | 14.59 | 14.78 | 14.40 | 14.57 | 16,923,474 | +0.15(+1.03%) |
May 02, 2019 | 14.73 | 15.14 | 14.26 | 14.42 | 30,175,720 | -0.94(-6.11%) |
May 01, 2019 | 15.86 | 15.93 | 15.35 | 15.36 | 14,756,613 | -0.47(-2.99%) |
Apr 30, 2019 | 16.13 | 16.15 | 15.78 | 15.83 | 10,216,850 | -0.10(-0.64%) |
Apr 29, 2019 | 16.12 | 16.16 | 15.89 | 15.93 | 8,970,734 | -0.21(-1.32%) |
Apr 26, 2019 | 16.49 | 16.50 | 15.91 | 16.15 | 11,465,740 | -0.51(-3.07%) |
Apr 25, 2019 | 16.87 | 17.05 | 16.65 | 16.66 | 11,071,909 | -0.20(-1.21%) |
Apr 24, 2019 | 17.53 | 17.55 | 16.82 | 16.86 | 13,936,665 | -0.49(-2.84%) |
Apr 23, 2019 | 17.47 | 17.59 | 17.21 | 17.35 | 13,822,241 | -0.09(-0.53%) |
Apr 22, 2019 | 16.66 | 17.49 | 16.62 | 17.45 | 20,661,252 | +1.08(+6.58%) |
Apr 18, 2019 | 16.48 | 16.54 | 16.26 | 16.37 | 9,762,069 | -0.11(-0.68%) |
Apr 17, 2019 | 16.33 | 16.55 | 16.30 | 16.48 | 12,794,116 | +0.25(+1.55%) |
Apr 16, 2019 | 16.32 | 16.33 | 16.03 | 16.23 | 11,990,012 | +0.08(+0.52%) |
Apr 15, 2019 | 16.42 | 16.49 | 16.12 | 16.15 | 9,507,715 | -0.35(-2.14%) |
Apr 12, 2019 | 16.55 | 16.67 | 16.36 | 16.50 | 12,756,492 | +0.53(+3.32%) |
Apr 11, 2019 | 16.08 | 16.29 | 15.85 | 15.97 | 9,845,960 | -0.24(-1.49%) |
Apr 10, 2019 | 16.16 | 16.25 | 15.98 | 16.21 | 9,535,022 | +0.18(+1.10%) |
Apr 09, 2019 | 16.25 | 16.27 | 15.96 | 16.03 | 8,807,250 | -0.32(-1.93%) |
Apr 08, 2019 | 16.51 | 16.61 | 16.25 | 16.35 | 10,578,563 | -0.09(-0.56%) |
Apr 05, 2019 | 15.95 | 16.46 | 15.95 | 16.44 | 9,886,720 | +0.52(+3.27%) |
Apr 04, 2019 | 15.77 | 15.97 | 15.60 | 15.92 | 7,180,335 | +0.20(+1.24%) |
Apr 03, 2019 | 16.03 | 16.18 | 15.63 | 15.73 | 12,322,210 | -0.16(-0.99%) |
Apr 02, 2019 | 16.16 | 16.42 | 15.89 | 15.89 | 12,378,520 | -0.27(-1.67%) |
Apr 01, 2019 | 15.70 | 16.16 | 15.63 | 16.16 | 15,651,604 | +0.63(+4.07%) |
Mar 29, 2019 | 15.86 | 15.91 | 15.49 | 15.52 | 10,164,332 | -0.10(-0.65%) |
Mar 28, 2019 | 15.68 | 15.77 | 15.46 | 15.63 | 16,067,975 | -0.22(-1.41%) |
Mar 27, 2019 | 15.91 | 16.02 | 15.72 | 15.85 | 7,957,918 | -0.05(-0.29%) |
Mar 26, 2019 | 15.72 | 16.10 | 15.72 | 15.90 | 15,708,376 | +0.37(+2.39%) |
Mar 25, 2019 | 15.41 | 15.62 | 15.25 | 15.52 | 12,706,045 | +0.03(+0.18%) |
Mar 22, 2019 | 16.28 | 16.33 | 15.38 | 15.50 | 17,586,126 | -0.94(-5.71%) |
Mar 21, 2019 | 16.32 | 16.51 | 16.07 | 16.43 | 13,785,672 | +0.08(+0.51%) |
Mar 20, 2019 | 15.87 | 16.53 | 15.81 | 16.35 | 14,049,731 | +0.45(+2.80%) |
Mar 19, 2019 | 16.29 | 16.29 | 15.82 | 15.90 | 10,179,493 | -0.25(-1.55%) |
Mar 18, 2019 | 16.15 | 16.28 | 16.03 | 16.16 | 10,846,274 | +0.11(+0.69%) |
Mar 15, 2019 | 15.91 | 16.19 | 15.88 | 16.04 | 13,148,960 | +0.01(+0.06%) |
Mar 14, 2019 | 16.09 | 16.18 | 16.03 | 16.03 | 10,336,625 | -0.06(-0.35%) |
Mar 13, 2019 | 15.95 | 16.13 | 15.83 | 16.09 | 10,465,580 | +0.39(+2.49%) |
Mar 12, 2019 | 15.47 | 15.73 | 15.45 | 15.70 | 9,344,932 | +0.31(+1.99%) |
Mar 11, 2019 | 15.27 | 15.45 | 15.05 | 15.39 | 10,779,393 | +0.28(+1.84%) |
Mar 08, 2019 | 15.27 | 15.27 | 14.89 | 15.11 | 14,038,417 | -0.55(-3.50%) |
Mar 07, 2019 | 15.72 | 15.84 | 15.55 | 15.66 | 12,019,248 | +0.00(+0.00%) |
Mar 06, 2019 | 15.94 | 15.97 | 15.56 | 15.66 | 11,170,566 | -0.38(-2.37%) |
Mar 05, 2019 | 16.23 | 16.23 | 15.93 | 16.04 | 10,536,603 | -0.01(-0.06%) |
Mar 04, 2019 | 15.95 | 16.16 | 15.79 | 16.05 | 12,616,310 | +0.19(+1.17%) |
Mar 01, 2019 | 15.50 | 15.90 | 15.50 | 15.87 | 12,443,465 | +0.45(+2.89%) |
Feb 28, 2019 | 15.65 | 15.65 | 15.29 | 15.42 | 14,410,979 | -0.18(-1.13%) |
Feb 27, 2019 | 15.45 | 15.87 | 15.34 | 15.60 | 10,505,388 | +0.25(+1.63%) |
Feb 26, 2019 | 15.45 | 15.63 | 15.33 | 15.35 | 11,474,330 | -0.14(-0.90%) |
Feb 25, 2019 | 15.52 | 15.70 | 15.47 | 15.49 | 14,723,911 | -0.20(-1.30%) |
Feb 22, 2019 | 15.65 | 15.82 | 15.40 | 15.69 | 13,059,616 | +0.20(+1.26%) |
Feb 21, 2019 | 15.84 | 15.91 | 15.43 | 15.50 | 11,196,879 | -0.37(-2.34%) |
Feb 20, 2019 | 15.81 | 16.10 | 15.76 | 15.87 | 15,494,389 | +0.05(+0.29%) |
Feb 19, 2019 | 15.69 | 15.96 | 15.64 | 15.82 | 12,202,726 | +0.00(+0.00%) |
Feb 15, 2019 | 15.84 | 15.98 | 15.69 | 15.82 | 18,011,298 | +0.16(+1.01%) |
Feb 14, 2019 | 14.64 | 16.02 | 14.50 | 15.66 | 38,831,396 | +1.26(+8.75%) |
Feb 13, 2019 | 14.42 | 14.71 | 14.26 | 14.40 | 27,642,488 | +0.09(+0.65%) |
Feb 12, 2019 | 14.48 | 14.61 | 14.26 | 14.31 | 14,177,467 | +0.17(+1.18%) |
Feb 11, 2019 | 13.84 | 14.23 | 13.80 | 14.14 | 12,831,317 | +0.13(+0.93%) |
Feb 08, 2019 | 14.14 | 14.19 | 13.74 | 14.01 | 12,231,691 | -0.13(-0.92%) |
Feb 07, 2019 | 14.60 | 14.66 | 14.06 | 14.14 | 14,208,053 | -0.59(-4.02%) |
Feb 06, 2019 | 14.64 | 14.89 | 14.57 | 14.74 | 10,512,339 | -0.03(-0.19%) |
Feb 05, 2019 | 14.89 | 15.00 | 14.70 | 14.76 | 7,835,238 | -0.19(-1.30%) |
Feb 04, 2019 | 14.67 | 15.05 | 14.67 | 14.96 | 14,323,660 | +0.14(+0.94%) |
Feb 01, 2019 | 14.71 | 15.04 | 14.64 | 14.82 | 14,002,657 | +0.19(+1.33%) |
Jan 31, 2019 | 14.85 | 14.91 | 14.44 | 14.63 | 13,571,022 | -0.21(-1.44%) |
Jan 30, 2019 | 14.89 | 14.98 | 14.67 | 14.84 | 10,753,381 | +0.10(+0.69%) |
Jan 29, 2019 | 14.83 | 14.91 | 14.69 | 14.74 | 8,647,284 | +0.07(+0.51%) |
Jan 28, 2019 | 14.45 | 14.67 | 14.37 | 14.66 | 7,914,466 | -0.06(-0.44%) |
Jan 25, 2019 | 14.76 | 14.95 | 14.71 | 14.73 | 10,152,286 | +0.09(+0.63%) |
Jan 24, 2019 | 14.35 | 14.76 | 14.30 | 14.64 | 8,349,519 | +0.22(+1.54%) |
Jan 23, 2019 | 14.61 | 14.67 | 14.24 | 14.41 | 10,749,237 | -0.12(-0.83%) |
Jan 22, 2019 | 14.71 | 14.75 | 14.39 | 14.53 | 14,415,728 | -0.38(-2.55%) |
Jan 18, 2019 | 14.81 | 14.96 | 14.63 | 14.91 | 12,545,961 | +0.29(+1.96%) |
Jan 17, 2019 | 14.26 | 14.70 | 14.20 | 14.63 | 11,050,783 | +0.23(+1.61%) |
Jan 16, 2019 | 14.55 | 14.68 | 14.37 | 14.39 | 17,059,108 | -0.27(-1.83%) |
Jan 15, 2019 | 14.80 | 14.97 | 14.62 | 14.66 | 10,867,006 | +0.00(+0.00%) |
Jan 14, 2019 | 14.69 | 14.90 | 14.62 | 14.66 | 11,578,383 | -0.26(-1.74%) |
Jan 11, 2019 | 14.98 | 15.02 | 14.65 | 14.92 | 11,696,861 | -0.22(-1.47%) |
Jan 10, 2019 | 14.68 | 15.21 | 14.54 | 15.14 | 14,308,512 | +0.26(+1.74%) |
Jan 09, 2019 | 14.58 | 14.97 | 14.40 | 14.89 | 13,834,579 | +0.55(+3.81%) |
Jan 08, 2019 | 14.71 | 14.79 | 14.17 | 14.34 | 13,478,402 | -0.13(-0.90%) |
Jan 07, 2019 | 14.39 | 14.61 | 14.13 | 14.47 | 10,996,702 | +0.19(+1.36%) |
Jan 04, 2019 | 13.87 | 14.29 | 13.70 | 14.27 | 15,722,666 | +0.73(+5.40%) |
Jan 03, 2019 | 13.65 | 13.82 | 13.15 | 13.54 | 11,781,587 | -0.09(-0.68%) |
Jan 02, 2019 | 12.88 | 13.79 | 12.84 | 13.63 | 11,331,850 | +0.35(+2.65%) |
Dec 31, 2018 | 13.18 | 13.30 | 13.00 | 13.28 | 10,414,627 | +0.24(+1.85%) |
Dec 28, 2018 | 13.35 | 13.38 | 12.93 | 13.04 | 10,438,486 | -0.19(-1.47%) |
Dec 27, 2018 | 12.78 | 13.25 | 12.57 | 13.24 | 13,199,230 | +0.11(+0.85%) |
Dec 26, 2018 | 11.89 | 13.13 | 11.64 | 13.13 | 17,519,830 | +1.40(+11.93%) |
Dec 24, 2018 | 12.27 | 12.38 | 11.73 | 11.73 | 7,716,829 | -0.73(-5.87%) |
Dec 21, 2018 | 12.54 | 12.88 | 12.40 | 12.46 | 26,579,388 | -0.15(-1.18%) |
Dec 20, 2018 | 12.61 | 12.93 | 12.43 | 12.61 | 22,059,102 | -0.23(-1.80%) |
Dec 19, 2018 | 13.37 | 13.61 | 12.76 | 12.84 | 15,689,430 | -0.35(-2.67%) |
Dec 18, 2018 | 13.70 | 13.71 | 13.11 | 13.19 | 19,956,894 | -0.44(-3.26%) |
Dec 17, 2018 | 13.84 | 14.06 | 13.54 | 13.63 | 14,606,360 | -0.30(-2.13%) |
Dec 14, 2018 | 14.27 | 14.38 | 13.85 | 13.93 | 13,720,020 | -0.54(-3.71%) |
Dec 13, 2018 | 14.26 | 14.61 | 14.14 | 14.47 | 14,113,394 | +0.09(+0.64%) |
Dec 12, 2018 | 14.54 | 14.88 | 14.37 | 14.38 | 19,479,942 | +0.18(+1.24%) |
Dec 11, 2018 | 14.32 | 14.48 | 13.91 | 14.20 | 23,320,720 | +0.03(+0.20%) |
Dec 10, 2018 | 14.53 | 14.74 | 14.01 | 14.17 | 17,154,012 | -0.69(-4.67%) |
Dec 07, 2018 | 15.51 | 15.88 | 14.85 | 14.87 | 23,420,172 | -0.16(-1.05%) |
Dec 06, 2018 | 15.08 | 15.12 | 14.45 | 15.02 | 20,652,702 | -0.56(-3.57%) |
Dec 04, 2018 | 16.27 | 16.45 | 15.53 | 15.58 | 14,226,349 | -0.68(-4.16%) |