Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.120 | 3.190 | 2.830 | 3.160 | 8,628,853 | +0.05(+1.61%) |
Oct 30, 2019 | 3.310 | 3.340 | 3.080 | 3.110 | 5,322,005 | -0.21(-6.33%) |
Oct 29, 2019 | 3.230 | 3.330 | 3.120 | 3.320 | 6,031,709 | +0.06(+1.84%) |
Oct 28, 2019 | 3.230 | 3.460 | 3.200 | 3.260 | 7,928,258 | +0.07(+2.19%) |
Oct 25, 2019 | 2.960 | 3.350 | 2.960 | 3.190 | 8,333,800 | +0.17(+5.63%) |
Oct 24, 2019 | 3.260 | 3.270 | 2.910 | 3.020 | 8,406,552 | -0.16(-5.03%) |
Oct 23, 2019 | 2.850 | 3.260 | 2.720 | 3.180 | 11,607,108 | +0.32(+11.19%) |
Oct 22, 2019 | 2.590 | 2.860 | 2.490 | 2.860 | 9,157,609 | +0.32(+12.60%) |
Oct 21, 2019 | 2.720 | 2.750 | 2.390 | 2.540 | 13,132,233 | -0.12(-4.51%) |
Oct 18, 2019 | 2.680 | 2.700 | 2.490 | 2.660 | 8,771,200 | +0.11(+4.31%) |
Oct 17, 2019 | 2.230 | 2.620 | 2.230 | 2.550 | 12,870,798 | +0.31(+13.84%) |
Oct 16, 2019 | 2.260 | 2.440 | 2.200 | 2.240 | 15,350,125 | +0.16(+7.69%) |
Oct 15, 2019 | 2.120 | 2.130 | 1.980 | 2.080 | 5,008,292 | +0.01(+0.48%) |
Oct 14, 2019 | 2.270 | 2.290 | 2.060 | 2.070 | 5,985,892 | -0.23(-10.00%) |
Oct 11, 2019 | 2.270 | 2.370 | 2.210 | 2.300 | 4,660,500 | +0.03(+1.32%) |
Oct 10, 2019 | 2.200 | 2.350 | 2.200 | 2.270 | 3,980,460 | -0.01(-0.44%) |
Oct 09, 2019 | 2.490 | 2.550 | 2.200 | 2.280 | 8,268,879 | -0.17(-6.94%) |
Oct 08, 2019 | 2.480 | 2.540 | 2.410 | 2.450 | 3,301,286 | -0.05(-2.00%) |
Oct 07, 2019 | 2.450 | 2.550 | 2.420 | 2.500 | 3,845,489 | +0.01(+0.40%) |
Oct 04, 2019 | 2.630 | 2.680 | 2.380 | 2.490 | 7,620,700 | -0.15(-5.68%) |
Oct 03, 2019 | 2.410 | 2.650 | 2.400 | 2.640 | 7,621,450 | +0.21(+8.64%) |
Oct 02, 2019 | 2.360 | 2.470 | 2.250 | 2.430 | 5,637,594 | +0.04(+1.67%) |
Oct 01, 2019 | 2.540 | 2.661 | 2.310 | 2.390 | 11,116,744 | -0.02(-0.83%) |
Sep 30, 2019 | 2.310 | 2.420 | 2.220 | 2.410 | 7,920,132 | +0.16(+7.11%) |
Sep 27, 2019 | 2.230 | 2.478 | 2.170 | 2.250 | 5,652,800 | -0.04(-1.75%) |
Sep 26, 2019 | 2.500 | 2.530 | 2.270 | 2.290 | 6,385,012 | -0.20(-8.03%) |
Sep 25, 2019 | 2.510 | 2.600 | 2.420 | 2.490 | 4,713,219 | -0.04(-1.58%) |
Sep 24, 2019 | 2.400 | 2.630 | 2.220 | 2.530 | 15,764,656 | +0.08(+3.27%) |
Sep 23, 2019 | 2.810 | 2.970 | 2.390 | 2.450 | 18,128,016 | +0.01(+0.41%) |
Sep 20, 2019 | 2.430 | 2.797 | 2.310 | 2.440 | 24,645,400 | +0.00(+0.00%) |
Sep 19, 2019 | 2.500 | 2.580 | 2.370 | 2.440 | 11,531,007 | -0.09(-3.56%) |
Sep 18, 2019 | 2.640 | 2.690 | 2.430 | 2.530 | 10,159,472 | -0.18(-6.64%) |
Sep 17, 2019 | 3.010 | 3.030 | 2.570 | 2.710 | 11,795,625 | -0.30(-9.97%) |
Sep 16, 2019 | 3.170 | 3.330 | 3.000 | 3.010 | 9,278,766 | -0.29(-8.79%) |
Sep 13, 2019 | 3.360 | 3.652 | 2.980 | 3.300 | 17,253,800 | +0.31(+10.37%) |
Sep 12, 2019 | 3.300 | 3.310 | 2.880 | 2.990 | 10,795,623 | -0.37(-11.01%) |
Sep 11, 2019 | 3.610 | 4.150 | 3.100 | 3.360 | 36,352,360 | -0.52(-13.40%) |
Sep 10, 2019 | 2.270 | 3.890 | 2.230 | 3.880 | 53,319,236 | +1.78(+84.76%) |
Sep 09, 2019 | 2.000 | 2.140 | 1.800 | 2.100 | 16,628,303 | +0.23(+12.30%) |
Sep 06, 2019 | 1.650 | 1.950 | 1.620 | 1.870 | 25,461,100 | +0.28(+17.61%) |
Sep 05, 2019 | 1.590 | 1.720 | 1.430 | 1.590 | 29,206,712 | -1.00(-38.61%) |
Sep 04, 2019 | 2.510 | 2.720 | 2.420 | 2.590 | 12,593,394 | +0.04(+1.57%) |
Sep 03, 2019 | 2.530 | 2.590 | 2.260 | 2.550 | 12,429,830 | -0.04(-1.54%) |
Aug 30, 2019 | 3.090 | 3.100 | 2.380 | 2.590 | 19,164,200 | -0.49(-15.91%) |
Aug 29, 2019 | 3.440 | 3.460 | 3.070 | 3.080 | 9,382,195 | -0.44(-12.50%) |
Aug 28, 2019 | 3.550 | 3.670 | 3.375 | 3.520 | 5,555,748 | -0.04(-1.12%) |
Aug 27, 2019 | 4.310 | 4.360 | 3.490 | 3.560 | 12,243,950 | -0.66(-15.64%) |
Aug 26, 2019 | 4.290 | 4.410 | 4.180 | 4.220 | 4,319,679 | -0.05(-1.17%) |
Aug 23, 2019 | 4.450 | 4.500 | 4.230 | 4.270 | 2,814,600 | -0.23(-5.11%) |
Aug 22, 2019 | 4.590 | 4.730 | 4.500 | 4.500 | 2,234,797 | -0.11(-2.39%) |
Aug 21, 2019 | 4.600 | 4.700 | 4.460 | 4.610 | 3,243,682 | +0.08(+1.77%) |
Aug 20, 2019 | 4.630 | 5.440 | 4.450 | 4.530 | 7,348,808 | -0.05(-1.09%) |
Aug 19, 2019 | 4.230 | 4.660 | 4.130 | 4.580 | 4,888,354 | +0.50(+12.25%) |
Aug 16, 2019 | 4.100 | 4.320 | 4.000 | 4.080 | 5,282,300 | -0.01(-0.24%) |
Aug 15, 2019 | 4.750 | 4.750 | 3.850 | 4.090 | 8,783,350 | -0.55(-11.85%) |
Aug 14, 2019 | 4.700 | 4.770 | 4.450 | 4.640 | 3,012,667 | -0.21(-4.33%) |
Aug 13, 2019 | 4.830 | 5.040 | 4.331 | 4.850 | 5,558,496 | +0.03(+0.62%) |
Aug 12, 2019 | 5.240 | 5.320 | 4.810 | 4.820 | 5,688,718 | -0.49(-9.23%) |
Aug 09, 2019 | 6.080 | 6.140 | 5.230 | 5.310 | 6,971,100 | -0.84(-13.66%) |
Aug 08, 2019 | 5.730 | 6.250 | 5.704 | 6.150 | 5,214,599 | +0.51(+9.04%) |
Aug 07, 2019 | 5.580 | 5.700 | 5.120 | 5.640 | 8,824,537 | -0.06(-1.05%) |
Aug 06, 2019 | 6.720 | 6.840 | 5.170 | 5.700 | 13,280,957 | -0.78(-12.04%) |
Aug 05, 2019 | 6.480 | 6.570 | 6.230 | 6.480 | 4,757,192 | -0.14(-2.11%) |
Aug 02, 2019 | 6.690 | 6.870 | 6.510 | 6.620 | 2,441,800 | +0.00(+0.00%) |
Aug 01, 2019 | 6.840 | 7.120 | 6.500 | 6.620 | 2,861,382 | -0.19(-2.79%) |
Jul 31, 2019 | 6.850 | 7.175 | 6.750 | 6.810 | 2,681,214 | -0.04(-0.58%) |
Jul 30, 2019 | 6.550 | 6.940 | 6.400 | 6.850 | 2,215,191 | +0.22(+3.32%) |
Jul 29, 2019 | 6.710 | 6.850 | 6.520 | 6.630 | 1,976,380 | -0.08(-1.19%) |
Jul 26, 2019 | 6.540 | 6.790 | 6.490 | 6.710 | 2,147,500 | +0.19(+2.91%) |
Jul 25, 2019 | 7.090 | 7.090 | 6.460 | 6.520 | 3,126,622 | -0.56(-7.91%) |
Jul 24, 2019 | 6.690 | 7.085 | 6.690 | 7.080 | 3,220,849 | +0.39(+5.83%) |
Jul 23, 2019 | 6.750 | 7.120 | 6.615 | 6.690 | 2,478,756 | -0.11(-1.62%) |
Jul 22, 2019 | 6.720 | 6.880 | 6.070 | 6.800 | 6,158,387 | -0.12(-1.73%) |
Jul 19, 2019 | 7.200 | 7.250 | 6.750 | 6.920 | 3,750,800 | -0.30(-4.16%) |
Jul 18, 2019 | 7.570 | 7.605 | 7.020 | 7.220 | 3,500,325 | -0.34(-4.50%) |
Jul 17, 2019 | 8.290 | 8.300 | 7.200 | 7.560 | 5,776,733 | -0.64(-7.80%) |
Jul 16, 2019 | 8.340 | 8.450 | 8.130 | 8.200 | 2,371,987 | -0.22(-2.61%) |
Jul 15, 2019 | 8.700 | 8.730 | 8.100 | 8.420 | 2,194,985 | -0.17(-1.98%) |
Jul 12, 2019 | 8.250 | 8.770 | 8.140 | 8.590 | 1,982,400 | +0.32(+3.87%) |
Jul 11, 2019 | 8.600 | 8.665 | 8.000 | 8.270 | 3,292,152 | -0.44(-5.05%) |
Jul 10, 2019 | 8.630 | 8.760 | 8.500 | 8.710 | 1,207,735 | +0.04(+0.46%) |
Jul 09, 2019 | 8.250 | 8.700 | 8.210 | 8.670 | 1,863,912 | +0.35(+4.21%) |
Jul 08, 2019 | 8.710 | 8.870 | 8.110 | 8.320 | 3,214,754 | -0.32(-3.70%) |
Jul 05, 2019 | 8.960 | 9.190 | 8.615 | 8.640 | 1,756,100 | -0.35(-3.89%) |
Jul 03, 2019 | 8.950 | 9.165 | 8.900 | 8.990 | 977,800 | -0.02(-0.22%) |
Jul 02, 2019 | 9.070 | 9.200 | 8.760 | 9.010 | 1,692,816 | -0.08(-0.88%) |
Jul 01, 2019 | 9.280 | 9.520 | 9.020 | 9.090 | 2,089,251 | -0.09(-0.98%) |
Jun 28, 2019 | 9.000 | 9.225 | 8.960 | 9.180 | 2,821,400 | +0.17(+1.89%) |
Jun 27, 2019 | 8.550 | 9.100 | 8.550 | 9.010 | 2,904,974 | +0.51(+6.00%) |
Jun 26, 2019 | 8.390 | 8.790 | 8.155 | 8.500 | 4,162,865 | +0.10(+1.19%) |
Jun 25, 2019 | 8.560 | 9.060 | 8.350 | 8.400 | 4,063,987 | -0.02(-0.24%) |
Jun 24, 2019 | 8.970 | 9.100 | 8.280 | 8.420 | 4,456,773 | -0.55(-6.13%) |
Jun 21, 2019 | 9.510 | 9.630 | 8.860 | 8.970 | 3,670,300 | -0.61(-6.37%) |
Jun 20, 2019 | 9.520 | 9.810 | 9.480 | 9.580 | 1,359,072 | +0.19(+2.02%) |
Jun 19, 2019 | 9.310 | 9.635 | 9.220 | 9.390 | 1,631,684 | +0.04(+0.43%) |
Jun 18, 2019 | 9.010 | 9.570 | 9.010 | 9.350 | 2,101,102 | +0.34(+3.77%) |
Jun 17, 2019 | 9.260 | 9.400 | 8.985 | 9.010 | 1,733,376 | -0.27(-2.91%) |
Jun 14, 2019 | 9.800 | 9.960 | 9.240 | 9.280 | 1,896,900 | -0.57(-5.79%) |
Jun 13, 2019 | 9.430 | 9.960 | 9.413 | 9.850 | 2,157,243 | +0.53(+5.69%) |
Jun 12, 2019 | 9.460 | 9.520 | 9.110 | 9.320 | 2,222,145 | -0.18(-1.89%) |
Jun 11, 2019 | 9.520 | 9.820 | 9.460 | 9.500 | 2,168,195 | -0.02(-0.21%) |
Jun 10, 2019 | 9.580 | 9.780 | 9.425 | 9.520 | 2,513,296 | +0.23(+2.48%) |
Jun 07, 2019 | 9.000 | 9.355 | 8.790 | 9.290 | 1,699,800 | +0.30(+3.34%) |
Jun 06, 2019 | 8.830 | 9.220 | 8.430 | 8.990 | 4,243,581 | +0.05(+0.56%) |
Jun 05, 2019 | 9.710 | 10.54 | 8.900 | 8.940 | 8,853,542 | -0.77(-7.93%) |
Jun 04, 2019 | 9.200 | 9.780 | 9.170 | 9.710 | 4,526,700 | +0.65(+7.17%) |
Jun 03, 2019 | 8.670 | 9.210 | 8.620 | 9.060 | 4,637,172 | +0.37(+4.26%) |
May 31, 2019 | 8.690 | 8.940 | 8.420 | 8.690 | 4,413,000 | -0.36(-3.98%) |
May 30, 2019 | 9.180 | 9.440 | 8.940 | 9.050 | 2,736,572 | -0.25(-2.69%) |
May 29, 2019 | 8.970 | 9.530 | 8.810 | 9.300 | 3,737,079 | +0.17(+1.86%) |
May 28, 2019 | 9.390 | 9.500 | 8.860 | 9.130 | 3,499,424 | -0.48(-4.99%) |
May 24, 2019 | 9.100 | 9.730 | 8.830 | 9.610 | 3,708,400 | +0.51(+5.60%) |
May 23, 2019 | 9.030 | 9.200 | 8.700 | 9.100 | 4,374,539 | -0.13(-1.41%) |
May 22, 2019 | 9.620 | 9.920 | 9.210 | 9.230 | 5,120,195 | -0.64(-6.48%) |
May 21, 2019 | 9.140 | 9.940 | 8.450 | 9.870 | 17,097,552 | -3.16(-24.25%) |
May 20, 2019 | 14.51 | 14.62 | 12.95 | 13.03 | 3,580,260 | -1.65(-11.24%) |
May 17, 2019 | 14.90 | 15.35 | 14.66 | 14.68 | 1,660,600 | -0.48(-3.17%) |
May 16, 2019 | 15.20 | 15.39 | 15.11 | 15.16 | 1,368,913 | -0.05(-0.33%) |
May 15, 2019 | 15.10 | 15.46 | 14.96 | 15.21 | 1,701,873 | -0.11(-0.72%) |
May 14, 2019 | 15.05 | 15.54 | 15.05 | 15.32 | 1,647,424 | +0.19(+1.26%) |
May 13, 2019 | 15.80 | 15.86 | 14.40 | 15.13 | 3,218,981 | -1.16(-7.12%) |
May 10, 2019 | 16.67 | 16.82 | 15.90 | 16.29 | 2,055,600 | -0.08(-0.49%) |
May 09, 2019 | 16.85 | 16.99 | 15.58 | 16.37 | 2,993,515 | -0.64(-3.76%) |
May 08, 2019 | 16.46 | 17.40 | 16.33 | 17.01 | 4,106,494 | +0.90(+5.59%) |
May 07, 2019 | 16.07 | 17.00 | 15.61 | 16.11 | 8,650,323 | -0.28(-1.71%) |
May 06, 2019 | 15.74 | 16.52 | 15.57 | 16.39 | 3,175,555 | +0.25(+1.55%) |
May 03, 2019 | 15.76 | 16.29 | 15.42 | 16.14 | 1,975,400 | +0.44(+2.80%) |
May 02, 2019 | 15.16 | 15.81 | 15.00 | 15.70 | 2,404,831 | +0.41(+2.68%) |
May 01, 2019 | 15.38 | 16.07 | 13.45 | 15.29 | 8,316,710 | -0.17(-1.10%) |
Apr 30, 2019 | 18.21 | 18.21 | 15.29 | 15.46 | 7,392,469 | -2.86(-15.61%) |
Apr 29, 2019 | 18.34 | 18.69 | 18.28 | 18.32 | 1,284,718 | +0.00(+0.00%) |
Apr 26, 2019 | 18.39 | 18.57 | 18.03 | 18.32 | 1,225,000 | -0.07(-0.38%) |
Apr 25, 2019 | 18.18 | 18.77 | 17.98 | 18.39 | 1,376,717 | +0.19(+1.04%) |
Apr 24, 2019 | 18.40 | 18.51 | 18.02 | 18.20 | 1,240,827 | -0.16(-0.87%) |
Apr 23, 2019 | 17.95 | 18.40 | 17.81 | 18.36 | 2,020,413 | +0.56(+3.15%) |
Apr 22, 2019 | 18.20 | 18.38 | 17.34 | 17.80 | 1,890,124 | -0.43(-2.36%) |
Apr 18, 2019 | 19.07 | 19.16 | 18.15 | 18.23 | 2,152,500 | -0.90(-4.70%) |
Apr 17, 2019 | 21.64 | 21.65 | 18.81 | 19.13 | 2,724,094 | -2.53(-11.68%) |
Apr 16, 2019 | 21.94 | 22.05 | 21.53 | 21.66 | 688,704 | -0.04(-0.18%) |
Apr 15, 2019 | 21.77 | 21.96 | 21.16 | 21.70 | 786,248 | -0.05(-0.23%) |
Apr 12, 2019 | 22.59 | 22.84 | 21.63 | 21.75 | 1,168,500 | -0.76(-3.38%) |
Apr 11, 2019 | 23.25 | 23.46 | 22.46 | 22.51 | 946,592 | -0.67(-2.89%) |
Apr 10, 2019 | 23.58 | 23.66 | 23.06 | 23.18 | 749,198 | -0.40(-1.70%) |
Apr 09, 2019 | 23.71 | 23.80 | 23.37 | 23.58 | 1,076,725 | -0.27(-1.13%) |
Apr 08, 2019 | 23.45 | 23.90 | 23.31 | 23.85 | 896,952 | +0.37(+1.58%) |
Apr 05, 2019 | 23.43 | 23.77 | 23.32 | 23.48 | 1,050,000 | +0.22(+0.95%) |
Apr 04, 2019 | 22.61 | 23.31 | 22.61 | 23.26 | 1,290,197 | +0.73(+3.24%) |
Apr 03, 2019 | 23.13 | 23.13 | 21.90 | 22.53 | 1,907,531 | -0.27(-1.18%) |
Apr 02, 2019 | 22.36 | 23.26 | 22.23 | 22.80 | 1,344,724 | +0.54(+2.43%) |
Apr 01, 2019 | 22.00 | 23.00 | 21.93 | 22.26 | 1,546,095 | +0.52(+2.39%) |
Mar 29, 2019 | 21.96 | 21.97 | 21.40 | 21.74 | 1,486,900 | -0.13(-0.59%) |
Mar 28, 2019 | 21.66 | 21.96 | 21.45 | 21.87 | 715,039 | +0.36(+1.67%) |
Mar 27, 2019 | 21.37 | 21.77 | 20.94 | 21.51 | 1,634,317 | +0.13(+0.61%) |
Mar 26, 2019 | 22.15 | 22.60 | 21.22 | 21.38 | 1,600,299 | -0.24(-1.11%) |
Mar 25, 2019 | 22.12 | 22.17 | 21.21 | 21.62 | 1,375,138 | -0.47(-2.13%) |
Mar 22, 2019 | 23.41 | 23.65 | 22.08 | 22.09 | 1,332,400 | -1.71(-7.18%) |
Mar 21, 2019 | 23.44 | 24.12 | 23.27 | 23.80 | 1,801,131 | +0.14(+0.59%) |
Mar 20, 2019 | 23.28 | 23.73 | 23.06 | 23.66 | 1,515,398 | +0.48(+2.07%) |
Mar 19, 2019 | 22.95 | 23.37 | 22.86 | 23.18 | 3,579,259 | +0.47(+2.07%) |
Mar 18, 2019 | 21.91 | 22.72 | 21.80 | 22.71 | 992,511 | +0.84(+3.84%) |
Mar 15, 2019 | 21.98 | 22.17 | 21.81 | 21.87 | 1,547,200 | -0.13(-0.59%) |
Mar 14, 2019 | 21.77 | 22.24 | 21.65 | 22.00 | 809,623 | +0.08(+0.36%) |
Mar 13, 2019 | 21.86 | 22.20 | 21.68 | 21.92 | 1,236,665 | +0.23(+1.06%) |
Mar 12, 2019 | 21.48 | 21.84 | 21.10 | 21.69 | 964,778 | +0.29(+1.36%) |
Mar 11, 2019 | 21.18 | 21.72 | 20.85 | 21.40 | 1,179,897 | +0.22(+1.04%) |
Mar 08, 2019 | 20.58 | 21.23 | 20.40 | 21.18 | 1,439,100 | +0.26(+1.24%) |
Mar 07, 2019 | 21.12 | 21.63 | 20.63 | 20.92 | 1,962,348 | -0.34(-1.60%) |
Mar 06, 2019 | 22.39 | 22.40 | 21.22 | 21.26 | 2,440,447 | -1.13(-5.05%) |
Mar 05, 2019 | 23.09 | 23.25 | 22.15 | 22.39 | 1,991,858 | -0.86(-3.70%) |
Mar 04, 2019 | 25.00 | 25.33 | 23.11 | 23.25 | 2,884,677 | -1.66(-6.66%) |
Mar 01, 2019 | 25.26 | 25.54 | 24.79 | 24.91 | 1,796,900 | -0.05(-0.20%) |
Feb 28, 2019 | 24.33 | 25.36 | 24.20 | 24.96 | 2,495,505 | +0.48(+1.96%) |
Feb 27, 2019 | 23.83 | 24.88 | 23.61 | 24.48 | 2,574,818 | +0.72(+3.03%) |
Feb 26, 2019 | 23.99 | 27.33 | 23.50 | 23.76 | 13,499,872 | +2.20(+10.20%) |
Feb 25, 2019 | 21.70 | 22.30 | 21.56 | 21.56 | 2,367,682 | +0.07(+0.33%) |
Feb 22, 2019 | 21.03 | 21.60 | 20.44 | 21.49 | 1,543,100 | +0.97(+4.73%) |
Feb 21, 2019 | 21.25 | 21.32 | 20.33 | 20.52 | 1,433,620 | -0.70(-3.30%) |
Feb 20, 2019 | 21.71 | 22.14 | 21.17 | 21.22 | 1,538,666 | -0.71(-3.24%) |
Feb 19, 2019 | 21.76 | 22.31 | 21.51 | 21.93 | 1,169,261 | +0.12(+0.55%) |
Feb 15, 2019 | 21.97 | 22.08 | 21.54 | 21.81 | 1,078,400 | +0.03(+0.14%) |
Feb 14, 2019 | 21.81 | 22.12 | 21.54 | 21.78 | 865,175 | +0.05(+0.23%) |
Feb 13, 2019 | 21.65 | 22.07 | 21.53 | 21.73 | 693,529 | -0.15(-0.69%) |
Feb 12, 2019 | 21.50 | 22.04 | 21.33 | 21.88 | 773,435 | +0.62(+2.92%) |
Feb 11, 2019 | 20.83 | 21.30 | 20.51 | 21.26 | 835,055 | +0.46(+2.21%) |
Feb 08, 2019 | 20.55 | 20.84 | 20.04 | 20.80 | 796,700 | +0.14(+0.68%) |
Feb 07, 2019 | 21.24 | 21.57 | 20.30 | 20.66 | 1,466,481 | -0.75(-3.50%) |
Feb 06, 2019 | 22.36 | 22.67 | 21.26 | 21.41 | 1,614,055 | -1.05(-4.67%) |
Feb 05, 2019 | 22.52 | 23.12 | 22.11 | 22.46 | 1,298,036 | +0.27(+1.22%) |
Feb 04, 2019 | 22.27 | 22.29 | 21.89 | 22.19 | 899,021 | -0.15(-0.67%) |
Feb 01, 2019 | 21.99 | 22.60 | 21.77 | 22.34 | 976,500 | +0.48(+2.20%) |
Jan 31, 2019 | 21.83 | 22.27 | 21.53 | 21.86 | 1,080,667 | +0.02(+0.09%) |
Jan 30, 2019 | 21.43 | 21.88 | 21.30 | 21.84 | 925,969 | +0.59(+2.78%) |
Jan 29, 2019 | 21.55 | 21.61 | 21.06 | 21.25 | 1,272,410 | -0.33(-1.53%) |
Jan 28, 2019 | 21.45 | 21.64 | 21.14 | 21.58 | 1,285,634 | -0.07(-0.32%) |
Jan 25, 2019 | 20.82 | 21.74 | 20.82 | 21.65 | 2,200,000 | +1.08(+5.25%) |
Jan 24, 2019 | 20.22 | 20.68 | 20.15 | 20.57 | 912,929 | +0.39(+1.93%) |
Jan 23, 2019 | 20.10 | 20.39 | 19.66 | 20.18 | 1,216,227 | +0.19(+0.95%) |
Jan 22, 2019 | 20.61 | 20.70 | 19.85 | 19.99 | 1,330,545 | -0.64(-3.10%) |
Jan 18, 2019 | 19.93 | 20.65 | 19.75 | 20.63 | 1,315,900 | +0.73(+3.67%) |
Jan 17, 2019 | 19.96 | 20.36 | 19.52 | 19.90 | 1,837,982 | -0.11(-0.55%) |
Jan 16, 2019 | 19.95 | 20.54 | 19.77 | 20.01 | 1,232,480 | +0.06(+0.30%) |
Jan 15, 2019 | 20.01 | 20.15 | 19.68 | 19.95 | 1,571,182 | -0.08(-0.40%) |
Jan 14, 2019 | 19.92 | 20.56 | 19.87 | 20.03 | 1,601,425 | -0.18(-0.89%) |
Jan 11, 2019 | 19.96 | 20.39 | 19.46 | 20.21 | 1,675,300 | +0.26(+1.30%) |
Jan 10, 2019 | 19.27 | 20.05 | 19.11 | 19.95 | 2,001,654 | +0.68(+3.53%) |
Jan 09, 2019 | 18.98 | 19.94 | 18.93 | 19.27 | 2,830,381 | +0.29(+1.53%) |
Jan 08, 2019 | 18.35 | 19.08 | 18.35 | 18.98 | 3,439,188 | +0.81(+4.46%) |
Jan 07, 2019 | 17.36 | 18.31 | 17.09 | 18.17 | 3,324,152 | +0.96(+5.58%) |
Jan 04, 2019 | 16.42 | 17.32 | 16.40 | 17.21 | 1,921,300 | +1.07(+6.63%) |
Jan 03, 2019 | 16.45 | 17.09 | 16.12 | 16.14 | 2,119,454 | -0.45(-2.71%) |
Jan 02, 2019 | 15.61 | 16.83 | 15.25 | 16.59 | 2,617,699 | +0.79(+5.00%) |
Dec 31, 2018 | 15.95 | 16.12 | 15.47 | 15.80 | 1,745,700 | -0.15(-0.94%) |
Dec 28, 2018 | 15.90 | 16.23 | 15.61 | 15.95 | 1,846,900 | +0.05(+0.31%) |
Dec 27, 2018 | 16.47 | 16.47 | 15.18 | 15.90 | 2,492,714 | -0.81(-4.85%) |
Dec 26, 2018 | 16.06 | 16.72 | 15.58 | 16.71 | 2,091,785 | +0.70(+4.37%) |
Dec 24, 2018 | 15.85 | 16.20 | 15.61 | 16.01 | 1,508,500 | -0.02(-0.12%) |
Dec 21, 2018 | 17.35 | 17.67 | 15.90 | 16.03 | 4,760,400 | -1.54(-8.76%) |
Dec 20, 2018 | 17.72 | 18.17 | 17.35 | 17.57 | 2,724,542 | -0.16(-0.90%) |
Dec 19, 2018 | 18.76 | 19.05 | 17.68 | 17.73 | 2,074,396 | -0.94(-5.03%) |
Dec 18, 2018 | 18.91 | 19.31 | 18.48 | 18.67 | 1,853,301 | +0.14(+0.76%) |
Dec 17, 2018 | 19.05 | 19.53 | 18.26 | 18.53 | 2,727,182 | -0.67(-3.49%) |
Dec 14, 2018 | 20.51 | 20.98 | 18.96 | 19.20 | 2,217,700 | -1.62(-7.78%) |
Dec 13, 2018 | 20.91 | 21.23 | 19.95 | 20.82 | 2,388,852 | -0.03(-0.14%) |
Dec 12, 2018 | 19.94 | 21.64 | 19.92 | 20.85 | 1,949,070 | -0.09(-0.43%) |
Dec 11, 2018 | 21.09 | 21.72 | 20.30 | 20.94 | 1,503,730 | +0.26(+1.26%) |
Dec 10, 2018 | 20.00 | 20.71 | 19.90 | 20.68 | 2,689,422 | -0.08(-0.39%) |
Dec 07, 2018 | 21.50 | 21.53 | 20.42 | 20.76 | 3,625,800 | -0.77(-3.58%) |
Dec 06, 2018 | 22.86 | 23.13 | 21.34 | 21.53 | 3,531,982 | -1.61(-6.96%) |
Dec 04, 2018 | 24.09 | 24.30 | 23.01 | 23.14 | 1,301,800 | -1.02(-4.22%) |
Dec 03, 2018 | 23.53 | 24.20 | 23.23 | 24.16 | 1,241,321 | +0.37(+1.56%) |
Nov 30, 2018 | 23.63 | 23.83 | 23.05 | 23.79 | 1,515,000 | +0.09(+0.38%) |
Nov 29, 2018 | 23.81 | 24.26 | 23.69 | 23.70 | 1,491,276 | -0.24(-1.00%) |
Nov 28, 2018 | 24.26 | 24.26 | 23.12 | 23.94 | 2,910,247 | -0.41(-1.68%) |
Nov 27, 2018 | 24.50 | 25.80 | 23.91 | 24.35 | 3,416,054 | +0.04(+0.16%) |
Nov 26, 2018 | 26.50 | 26.77 | 23.06 | 24.31 | 11,278,858 | -2.14(-8.09%) |
Nov 23, 2018 | 26.00 | 27.31 | 25.81 | 26.45 | 1,038,600 | +0.15(+0.57%) |
Nov 21, 2018 | 26.30 | 26.30 | 26.30 | 0 | -1.70(-6.07%) | |
Nov 20, 2018 | 30.48 | 30.48 | 27.70 | 28.00 | 1,960,446 | -2.82(-9.15%) |
Nov 19, 2018 | 31.56 | 32.15 | 30.70 | 30.82 | 1,944,447 | -0.04(-0.13%) |
Nov 16, 2018 | 31.14 | 31.49 | 30.66 | 30.86 | 1,243,100 | -0.57(-1.81%) |
Nov 15, 2018 | 30.60 | 31.90 | 30.02 | 31.43 | 2,644,116 | +0.52(+1.68%) |
Nov 14, 2018 | 31.25 | 31.58 | 30.50 | 30.91 | 2,380,338 | -0.16(-0.51%) |
Nov 13, 2018 | 31.72 | 32.34 | 30.83 | 31.07 | 2,125,456 | -0.53(-1.68%) |
Nov 12, 2018 | 31.20 | 32.16 | 30.60 | 31.60 | 1,740,896 | +0.71(+2.30%) |
Nov 09, 2018 | 31.02 | 31.12 | 29.76 | 30.89 | 2,077,800 | -0.28(-0.90%) |
Nov 08, 2018 | 30.72 | 31.67 | 30.13 | 31.17 | 1,911,565 | +0.41(+1.33%) |
Nov 07, 2018 | 29.88 | 30.90 | 28.96 | 30.76 | 2,295,476 | +1.12(+3.78%) |
Nov 06, 2018 | 28.68 | 30.00 | 26.05 | 29.64 | 6,841,202 | +2.48(+9.13%) |
Nov 05, 2018 | 26.88 | 27.46 | 26.38 | 27.16 | 2,046,905 | +0.49(+1.84%) |
Nov 02, 2018 | 27.01 | 27.20 | 26.09 | 26.67 | 1,483,200 | -0.13(-0.49%) |