Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.59 | 12.59 | 11.97 | 12.20 | 1,949,100 | -0.30(-2.40%) |
Jan 30, 2020 | 12.20 | 13.30 | 12.10 | 12.50 | 9,038,083 | +1.17(+10.33%) |
Jan 29, 2020 | 11.69 | 11.79 | 11.24 | 11.33 | 2,153,897 | -0.25(-2.16%) |
Jan 28, 2020 | 11.66 | 11.79 | 11.04 | 11.58 | 3,135,363 | +0.04(+0.35%) |
Jan 27, 2020 | 11.40 | 11.86 | 11.30 | 11.54 | 3,690,646 | -0.84(-6.79%) |
Jan 24, 2020 | 13.01 | 13.05 | 11.71 | 12.38 | 3,777,500 | -0.60(-4.62%) |
Jan 23, 2020 | 12.60 | 13.02 | 12.37 | 12.98 | 3,489,745 | +0.22(+1.72%) |
Jan 22, 2020 | 12.75 | 12.78 | 12.50 | 12.76 | 2,685,743 | -0.03(-0.23%) |
Jan 21, 2020 | 12.83 | 13.08 | 12.50 | 12.79 | 5,256,558 | -0.11(-0.85%) |
Jan 17, 2020 | 13.18 | 13.48 | 12.57 | 12.90 | 3,940,200 | +0.09(+0.70%) |
Jan 16, 2020 | 12.35 | 12.86 | 12.19 | 12.81 | 4,890,965 | +0.52(+4.23%) |
Jan 15, 2020 | 11.65 | 12.53 | 11.58 | 12.29 | 4,964,088 | +0.76(+6.59%) |
Jan 14, 2020 | 11.20 | 11.69 | 11.10 | 11.53 | 4,219,781 | +0.36(+3.22%) |
Jan 13, 2020 | 11.45 | 11.45 | 11.01 | 11.17 | 2,099,657 | +0.02(+0.18%) |
Jan 10, 2020 | 10.90 | 11.26 | 10.90 | 11.15 | 2,525,400 | +0.28(+2.58%) |
Jan 09, 2020 | 10.99 | 11.04 | 10.59 | 10.87 | 1,600,651 | -0.06(-0.55%) |
Jan 08, 2020 | 11.15 | 11.16 | 10.52 | 10.93 | 3,197,863 | -0.25(-2.24%) |
Jan 07, 2020 | 11.03 | 11.23 | 10.63 | 11.18 | 3,541,632 | +0.26(+2.38%) |
Jan 06, 2020 | 11.13 | 11.13 | 10.62 | 10.92 | 2,420,880 | -0.38(-3.36%) |
Jan 03, 2020 | 10.86 | 11.32 | 10.84 | 11.30 | 3,601,800 | +0.19(+1.71%) |
Jan 02, 2020 | 10.46 | 11.16 | 10.43 | 11.11 | 5,837,587 | +0.76(+7.34%) |
Dec 31, 2019 | 10.13 | 10.74 | 9.940 | 10.35 | 3,103,000 | +0.17(+1.67%) |
Dec 30, 2019 | 10.37 | 10.75 | 10.12 | 10.18 | 3,182,402 | -0.14(-1.36%) |
Dec 27, 2019 | 10.28 | 10.36 | 10.10 | 10.32 | 4,252,900 | +0.14(+1.38%) |
Dec 26, 2019 | 9.670 | 10.25 | 9.630 | 10.18 | 2,297,100 | +0.52(+5.38%) |
Dec 24, 2019 | 9.610 | 9.690 | 9.500 | 9.660 | 851,300 | +0.03(+0.31%) |
Dec 23, 2019 | 9.700 | 9.720 | 9.460 | 9.630 | 1,195,697 | +0.03(+0.31%) |
Dec 20, 2019 | 9.730 | 9.740 | 9.510 | 9.600 | 2,512,400 | -0.10(-1.03%) |
Dec 19, 2019 | 9.800 | 9.950 | 9.660 | 9.700 | 1,975,679 | -0.07(-0.72%) |
Dec 18, 2019 | 9.720 | 9.790 | 9.520 | 9.770 | 1,752,056 | +0.05(+0.51%) |
Dec 17, 2019 | 9.730 | 9.750 | 9.610 | 9.720 | 1,743,621 | -0.01(-0.10%) |
Dec 16, 2019 | 9.560 | 9.745 | 9.500 | 9.730 | 1,516,064 | +0.17(+1.78%) |
Dec 13, 2019 | 9.330 | 9.700 | 9.330 | 9.560 | 2,475,800 | +0.19(+2.03%) |
Dec 12, 2019 | 9.460 | 9.660 | 9.240 | 9.370 | 2,398,701 | -0.15(-1.58%) |
Dec 11, 2019 | 9.510 | 9.630 | 9.350 | 9.520 | 2,987,817 | +0.09(+0.95%) |
Dec 10, 2019 | 9.560 | 9.580 | 9.300 | 9.430 | 2,188,710 | -0.08(-0.84%) |
Dec 09, 2019 | 9.500 | 9.730 | 9.390 | 9.510 | 1,842,092 | -0.04(-0.42%) |
Dec 06, 2019 | 9.620 | 9.790 | 9.465 | 9.550 | 3,341,500 | -0.13(-1.34%) |
Dec 05, 2019 | 9.520 | 9.710 | 9.490 | 9.680 | 1,741,517 | +0.18(+1.89%) |
Dec 04, 2019 | 9.890 | 9.910 | 9.490 | 9.500 | 1,679,781 | -0.29(-2.96%) |
Dec 03, 2019 | 9.680 | 9.810 | 9.510 | 9.790 | 2,045,765 | -0.09(-0.91%) |
Dec 02, 2019 | 10.02 | 10.09 | 9.690 | 9.880 | 1,438,842 | -0.08(-0.80%) |
Nov 29, 2019 | 10.10 | 10.20 | 9.870 | 9.960 | 1,213,900 | -0.14(-1.39%) |
Nov 27, 2019 | 9.690 | 10.10 | 9.640 | 10.10 | 4,245,300 | +0.48(+4.99%) |
Nov 26, 2019 | 9.770 | 9.800 | 9.600 | 9.620 | 3,805,366 | -0.11(-1.13%) |
Nov 25, 2019 | 9.700 | 9.740 | 9.620 | 9.730 | 4,187,402 | +0.05(+0.52%) |
Nov 22, 2019 | 9.460 | 9.740 | 9.220 | 9.680 | 3,383,400 | +0.29(+3.09%) |
Nov 21, 2019 | 9.170 | 9.400 | 9.020 | 9.390 | 2,841,390 | +0.19(+2.07%) |
Nov 20, 2019 | 9.200 | 9.350 | 9.110 | 9.200 | 3,186,412 | -0.10(-1.08%) |
Nov 19, 2019 | 9.240 | 9.450 | 9.040 | 9.300 | 3,511,952 | +0.04(+0.43%) |
Nov 18, 2019 | 9.640 | 9.750 | 9.000 | 9.260 | 9,522,819 | -0.41(-4.24%) |
Nov 15, 2019 | 10.01 | 10.25 | 9.270 | 9.670 | 24,149,700 | +2.19(+29.28%) |
Nov 14, 2019 | 7.960 | 8.000 | 7.430 | 7.480 | 8,972,408 | -0.56(-6.97%) |
Nov 13, 2019 | 7.770 | 8.090 | 7.670 | 8.040 | 4,626,009 | -0.14(-1.71%) |
Nov 12, 2019 | 8.230 | 8.400 | 7.890 | 8.180 | 5,867,101 | -0.07(-0.85%) |
Nov 11, 2019 | 8.910 | 8.950 | 8.170 | 8.250 | 5,126,045 | -0.75(-8.33%) |
Nov 08, 2019 | 9.170 | 9.220 | 8.830 | 9.000 | 3,378,000 | -0.17(-1.85%) |
Nov 07, 2019 | 8.980 | 9.280 | 8.950 | 9.170 | 2,674,424 | +0.27(+3.03%) |
Nov 06, 2019 | 8.850 | 9.140 | 8.770 | 8.900 | 2,364,084 | +0.06(+0.68%) |
Nov 05, 2019 | 8.810 | 9.320 | 8.810 | 8.840 | 3,503,672 | +0.10(+1.14%) |
Nov 04, 2019 | 8.520 | 9.010 | 8.505 | 8.740 | 4,175,779 | +0.20(+2.34%) |
Nov 01, 2019 | 8.910 | 9.060 | 8.365 | 8.540 | 3,150,900 | -0.39(-4.37%) |
Oct 31, 2019 | 8.870 | 8.940 | 8.550 | 8.930 | 3,147,364 | -0.01(-0.11%) |
Oct 30, 2019 | 9.000 | 9.570 | 8.800 | 8.940 | 9,975,813 | -0.06(-0.67%) |
Oct 29, 2019 | 8.600 | 9.020 | 8.510 | 9.000 | 5,383,124 | +0.48(+5.63%) |
Oct 28, 2019 | 8.080 | 8.600 | 7.970 | 8.520 | 4,184,283 | +0.53(+6.63%) |
Oct 25, 2019 | 7.890 | 8.200 | 7.790 | 7.990 | 2,383,700 | +0.12(+1.52%) |
Oct 24, 2019 | 8.060 | 8.200 | 7.790 | 7.870 | 2,677,588 | -0.12(-1.50%) |
Oct 23, 2019 | 7.730 | 8.060 | 7.640 | 7.990 | 2,795,541 | +0.25(+3.23%) |
Oct 22, 2019 | 8.260 | 8.260 | 7.590 | 7.740 | 4,832,754 | -0.26(-3.25%) |
Oct 21, 2019 | 8.090 | 8.310 | 7.890 | 8.000 | 2,006,625 | -0.04(-0.50%) |
Oct 18, 2019 | 8.380 | 8.445 | 7.795 | 8.040 | 3,502,300 | -0.34(-4.06%) |
Oct 17, 2019 | 8.380 | 8.550 | 8.190 | 8.380 | 2,341,590 | +0.10(+1.21%) |
Oct 16, 2019 | 8.180 | 8.460 | 8.150 | 8.280 | 2,030,246 | +0.15(+1.85%) |
Oct 15, 2019 | 7.860 | 8.160 | 7.730 | 8.130 | 1,147,802 | +0.26(+3.30%) |
Oct 14, 2019 | 8.000 | 8.080 | 7.670 | 7.870 | 1,353,265 | -0.15(-1.87%) |
Oct 11, 2019 | 8.030 | 8.350 | 7.990 | 8.020 | 3,078,200 | +0.07(+0.88%) |
Oct 10, 2019 | 7.850 | 8.010 | 7.820 | 7.950 | 3,146,876 | +0.10(+1.27%) |
Oct 09, 2019 | 7.950 | 7.980 | 7.695 | 7.850 | 1,820,504 | +0.02(+0.26%) |
Oct 08, 2019 | 7.900 | 8.025 | 7.770 | 7.830 | 1,807,540 | -0.17(-2.12%) |
Oct 07, 2019 | 8.200 | 8.240 | 7.855 | 8.000 | 3,382,060 | -0.17(-2.08%) |
Oct 04, 2019 | 8.440 | 8.450 | 7.880 | 8.170 | 3,869,200 | -0.24(-2.85%) |
Oct 03, 2019 | 8.270 | 8.450 | 8.140 | 8.410 | 3,174,346 | +0.14(+1.69%) |
Oct 02, 2019 | 8.600 | 8.770 | 8.150 | 8.270 | 3,829,167 | -0.49(-5.59%) |
Oct 01, 2019 | 8.620 | 8.910 | 8.430 | 8.760 | 5,020,197 | +0.12(+1.39%) |
Sep 30, 2019 | 8.560 | 8.860 | 8.520 | 8.640 | 3,679,663 | +0.15(+1.77%) |
Sep 27, 2019 | 8.430 | 8.690 | 8.200 | 8.490 | 3,598,000 | +0.05(+0.59%) |
Sep 26, 2019 | 8.620 | 8.710 | 8.350 | 8.440 | 2,168,751 | -0.15(-1.75%) |
Sep 25, 2019 | 8.450 | 8.700 | 8.150 | 8.590 | 2,406,142 | +0.15(+1.78%) |
Sep 24, 2019 | 8.550 | 8.553 | 8.220 | 8.440 | 3,461,623 | -0.06(-0.71%) |
Sep 23, 2019 | 8.820 | 8.980 | 8.440 | 8.500 | 3,781,678 | -0.39(-4.39%) |
Sep 20, 2019 | 8.880 | 9.030 | 8.670 | 8.890 | 2,557,000 | +0.00(+0.00%) |
Sep 19, 2019 | 9.440 | 9.463 | 8.640 | 8.890 | 5,538,879 | -0.45(-4.82%) |
Sep 18, 2019 | 10.17 | 10.28 | 9.250 | 9.340 | 5,198,289 | -0.86(-8.43%) |
Sep 17, 2019 | 10.30 | 10.30 | 10.03 | 10.20 | 2,456,407 | -0.07(-0.68%) |
Sep 16, 2019 | 9.740 | 10.41 | 9.710 | 10.27 | 2,245,112 | +0.40(+4.05%) |
Sep 13, 2019 | 9.960 | 10.31 | 9.830 | 9.870 | 2,496,900 | -0.11(-1.10%) |
Sep 12, 2019 | 10.07 | 10.17 | 9.900 | 9.980 | 2,805,909 | +0.03(+0.30%) |
Sep 11, 2019 | 9.210 | 10.49 | 9.150 | 9.950 | 7,203,068 | +0.68(+7.34%) |
Sep 10, 2019 | 9.140 | 9.420 | 8.960 | 9.270 | 4,822,002 | +0.10(+1.09%) |
Sep 09, 2019 | 9.040 | 9.210 | 8.950 | 9.170 | 1,987,351 | +0.12(+1.33%) |
Sep 06, 2019 | 9.420 | 9.455 | 8.880 | 9.050 | 2,547,800 | -0.29(-3.10%) |
Sep 05, 2019 | 9.280 | 9.480 | 9.080 | 9.340 | 4,194,721 | +0.13(+1.41%) |
Sep 04, 2019 | 9.010 | 9.430 | 9.000 | 9.210 | 3,305,112 | +0.25(+2.79%) |
Sep 03, 2019 | 9.670 | 9.700 | 8.820 | 8.960 | 3,748,352 | -0.82(-8.38%) |
Aug 30, 2019 | 9.620 | 10.09 | 9.522 | 9.780 | 1,689,400 | +0.12(+1.24%) |
Aug 29, 2019 | 9.520 | 9.660 | 9.161 | 9.660 | 2,968,548 | +0.23(+2.44%) |
Aug 28, 2019 | 9.640 | 9.830 | 9.360 | 9.430 | 1,742,484 | -0.20(-2.08%) |
Aug 27, 2019 | 9.860 | 10.10 | 9.400 | 9.630 | 3,104,717 | -0.13(-1.33%) |
Aug 26, 2019 | 9.920 | 9.990 | 9.510 | 9.760 | 2,292,171 | -0.16(-1.61%) |
Aug 23, 2019 | 10.10 | 10.42 | 9.910 | 9.920 | 2,638,300 | -0.31(-3.03%) |
Aug 22, 2019 | 10.49 | 10.52 | 9.680 | 10.23 | 4,145,587 | -0.23(-2.20%) |
Aug 21, 2019 | 10.66 | 10.74 | 10.32 | 10.46 | 1,553,722 | -0.12(-1.13%) |
Aug 20, 2019 | 10.85 | 10.85 | 10.32 | 10.58 | 2,359,702 | -0.25(-2.31%) |
Aug 19, 2019 | 11.40 | 11.48 | 10.62 | 10.83 | 4,715,652 | -0.42(-3.73%) |
Aug 16, 2019 | 11.24 | 11.28 | 10.90 | 11.25 | 3,214,400 | +0.00(+0.00%) |
Aug 15, 2019 | 11.56 | 11.72 | 10.92 | 11.25 | 5,656,967 | -0.26(-2.26%) |
Aug 14, 2019 | 11.61 | 11.66 | 11.12 | 11.51 | 8,065,701 | -0.49(-4.08%) |
Aug 13, 2019 | 11.57 | 12.42 | 11.45 | 12.00 | 9,142,812 | +0.60(+5.26%) |
Aug 12, 2019 | 10.90 | 11.67 | 10.70 | 11.40 | 12,865,375 | +1.27(+12.54%) |
Aug 09, 2019 | 11.05 | 11.30 | 9.215 | 10.13 | 33,482,200 | -8.12(-44.49%) |
Aug 08, 2019 | 17.51 | 18.64 | 17.25 | 18.25 | 4,404,902 | +0.88(+5.07%) |
Aug 07, 2019 | 17.36 | 17.46 | 16.91 | 17.37 | 3,188,642 | +0.01(+0.06%) |
Aug 06, 2019 | 18.30 | 18.54 | 17.15 | 17.36 | 3,950,175 | -0.73(-4.04%) |
Aug 05, 2019 | 18.89 | 18.95 | 17.88 | 18.09 | 2,554,275 | -1.40(-7.18%) |
Aug 02, 2019 | 19.82 | 19.94 | 19.20 | 19.49 | 1,168,500 | -0.52(-2.60%) |
Aug 01, 2019 | 20.27 | 20.69 | 19.69 | 20.01 | 1,214,823 | -0.09(-0.45%) |
Jul 31, 2019 | 20.96 | 21.18 | 19.72 | 20.10 | 1,385,088 | -0.87(-4.15%) |
Jul 30, 2019 | 21.80 | 21.80 | 20.89 | 20.97 | 764,797 | -1.03(-4.68%) |
Jul 29, 2019 | 21.99 | 22.04 | 21.42 | 22.00 | 808,146 | +0.00(+0.00%) |
Jul 26, 2019 | 21.74 | 22.05 | 21.55 | 22.00 | 1,033,200 | +0.30(+1.38%) |
Jul 25, 2019 | 21.90 | 21.99 | 21.61 | 21.70 | 1,021,832 | -0.23(-1.05%) |
Jul 24, 2019 | 21.66 | 22.01 | 21.39 | 21.93 | 1,591,325 | +0.21(+0.97%) |
Jul 23, 2019 | 21.48 | 22.11 | 21.48 | 21.72 | 2,683,990 | +0.33(+1.54%) |
Jul 22, 2019 | 21.18 | 21.51 | 20.70 | 21.39 | 880,940 | +0.19(+0.90%) |
Jul 19, 2019 | 21.37 | 22.05 | 21.14 | 21.20 | 2,096,000 | -0.10(-0.47%) |
Jul 18, 2019 | 21.13 | 21.45 | 21.03 | 21.30 | 1,857,770 | +0.01(+0.05%) |
Jul 17, 2019 | 21.05 | 21.64 | 20.50 | 21.29 | 2,856,627 | +0.89(+4.36%) |
Jul 16, 2019 | 20.56 | 20.97 | 20.31 | 20.40 | 3,115,745 | -0.10(-0.49%) |
Jul 15, 2019 | 20.00 | 20.57 | 19.71 | 20.50 | 1,345,250 | +0.54(+2.71%) |
Jul 12, 2019 | 19.75 | 20.03 | 19.61 | 19.96 | 699,000 | +0.17(+0.86%) |
Jul 11, 2019 | 20.01 | 20.02 | 19.59 | 19.79 | 1,249,751 | -0.04(-0.20%) |
Jul 10, 2019 | 19.88 | 20.37 | 19.47 | 19.83 | 1,180,096 | +0.06(+0.30%) |
Jul 09, 2019 | 19.37 | 19.98 | 19.28 | 19.77 | 805,974 | +0.26(+1.33%) |
Jul 08, 2019 | 19.90 | 19.97 | 19.28 | 19.51 | 1,632,525 | -0.42(-2.11%) |
Jul 05, 2019 | 19.92 | 20.44 | 19.90 | 19.93 | 1,053,200 | -0.32(-1.58%) |
Jul 03, 2019 | 20.06 | 20.33 | 19.74 | 20.25 | 847,700 | +0.15(+0.75%) |
Jul 02, 2019 | 20.15 | 20.19 | 19.59 | 20.10 | 1,710,736 | -0.15(-0.74%) |
Jul 01, 2019 | 21.30 | 21.45 | 20.23 | 20.25 | 2,452,137 | -0.55(-2.64%) |
Jun 28, 2019 | 20.80 | 21.35 | 20.42 | 20.80 | 2,506,600 | +0.04(+0.19%) |
Jun 27, 2019 | 20.44 | 21.41 | 20.38 | 20.76 | 2,181,557 | +0.46(+2.27%) |
Jun 26, 2019 | 19.86 | 20.36 | 19.33 | 20.30 | 4,852,230 | +0.59(+2.99%) |
Jun 25, 2019 | 20.89 | 21.05 | 19.61 | 19.71 | 3,933,209 | -1.28(-6.10%) |
Jun 24, 2019 | 21.96 | 22.00 | 20.77 | 20.99 | 3,171,753 | -0.98(-4.46%) |
Jun 21, 2019 | 22.02 | 22.17 | 21.69 | 21.97 | 1,788,800 | -0.09(-0.41%) |
Jun 20, 2019 | 23.17 | 23.35 | 21.91 | 22.06 | 3,193,981 | -0.81(-3.54%) |
Jun 19, 2019 | 22.93 | 23.00 | 22.39 | 22.87 | 1,897,477 | +0.01(+0.04%) |
Jun 18, 2019 | 22.70 | 23.43 | 22.51 | 22.86 | 6,457,148 | +0.36(+1.60%) |
Jun 17, 2019 | 22.00 | 22.69 | 21.78 | 22.50 | 4,691,140 | +0.51(+2.32%) |
Jun 14, 2019 | 21.71 | 21.99 | 21.30 | 21.99 | 4,188,200 | +0.04(+0.18%) |
Jun 13, 2019 | 21.07 | 21.95 | 21.01 | 21.95 | 5,307,501 | +0.87(+4.13%) |
Jun 12, 2019 | 21.26 | 21.90 | 20.98 | 21.08 | 4,084,074 | +0.08(+0.38%) |
Jun 11, 2019 | 20.00 | 21.10 | 19.88 | 21.00 | 3,897,232 | +1.35(+6.87%) |
Jun 10, 2019 | 20.03 | 20.08 | 19.65 | 19.65 | 1,787,396 | -0.11(-0.56%) |
Jun 07, 2019 | 20.12 | 20.28 | 19.24 | 19.76 | 2,799,000 | -0.02(-0.10%) |
Jun 06, 2019 | 19.00 | 20.12 | 19.00 | 19.78 | 7,266,674 | +0.78(+4.11%) |
Jun 05, 2019 | 19.34 | 19.44 | 18.98 | 19.00 | 2,780,433 | -0.30(-1.55%) |
Jun 04, 2019 | 19.77 | 19.77 | 18.95 | 19.30 | 6,079,448 | -0.10(-0.52%) |
Jun 03, 2019 | 20.00 | 20.13 | 19.28 | 19.40 | 3,669,844 | -0.65(-3.24%) |
May 31, 2019 | 21.15 | 21.40 | 20.01 | 20.05 | 2,751,500 | -1.39(-6.48%) |
May 30, 2019 | 21.82 | 21.95 | 21.16 | 21.44 | 1,619,260 | -0.36(-1.65%) |
May 29, 2019 | 21.88 | 22.19 | 21.61 | 21.80 | 2,497,111 | -0.39(-1.76%) |
May 28, 2019 | 21.80 | 22.40 | 21.74 | 22.19 | 2,565,691 | +0.35(+1.60%) |
May 24, 2019 | 21.60 | 22.09 | 21.50 | 21.84 | 2,542,200 | +0.30(+1.39%) |
May 23, 2019 | 21.58 | 21.92 | 20.76 | 21.54 | 5,612,934 | -0.66(-2.97%) |
May 22, 2019 | 21.92 | 22.41 | 21.80 | 22.20 | 3,621,060 | +0.19(+0.86%) |
May 21, 2019 | 21.31 | 22.27 | 21.07 | 22.01 | 7,557,687 | +0.82(+3.87%) |
May 20, 2019 | 21.91 | 22.12 | 20.91 | 21.19 | 10,716,770 | -1.50(-6.61%) |
May 17, 2019 | 22.30 | 23.12 | 22.14 | 22.69 | 4,452,300 | +0.04(+0.18%) |
May 16, 2019 | 23.82 | 23.90 | 20.64 | 22.65 | 19,462,928 | -2.68(-10.58%) |
May 15, 2019 | 23.76 | 25.33 | 23.41 | 25.33 | 5,660,089 | +1.74(+7.38%) |
May 14, 2019 | 23.25 | 23.67 | 23.06 | 23.59 | 2,213,923 | +0.58(+2.52%) |
May 13, 2019 | 23.00 | 23.32 | 22.62 | 23.01 | 2,206,601 | -0.93(-3.88%) |
May 10, 2019 | 24.46 | 24.48 | 23.29 | 23.94 | 1,872,200 | -0.63(-2.56%) |
May 09, 2019 | 23.92 | 24.67 | 23.05 | 24.57 | 2,741,882 | +0.47(+1.95%) |
May 08, 2019 | 25.17 | 25.40 | 24.05 | 24.10 | 1,964,220 | -1.24(-4.89%) |
May 07, 2019 | 25.62 | 25.75 | 25.08 | 25.34 | 2,594,829 | -0.23(-0.90%) |
May 06, 2019 | 24.78 | 25.70 | 24.20 | 25.57 | 2,499,030 | +0.01(+0.04%) |
May 03, 2019 | 25.35 | 25.76 | 25.21 | 25.56 | 1,360,900 | +0.27(+1.07%) |
May 02, 2019 | 24.79 | 25.33 | 24.65 | 25.29 | 2,017,580 | +0.49(+1.98%) |
May 01, 2019 | 25.13 | 25.45 | 24.77 | 24.80 | 2,302,955 | +0.02(+0.08%) |
Apr 30, 2019 | 25.06 | 25.18 | 24.40 | 24.78 | 1,128,969 | -0.27(-1.08%) |
Apr 29, 2019 | 25.05 | 25.25 | 24.76 | 25.05 | 1,800,262 | +0.02(+0.08%) |
Apr 26, 2019 | 25.07 | 25.25 | 24.60 | 25.03 | 1,330,700 | -0.03(-0.12%) |
Apr 25, 2019 | 24.23 | 25.20 | 24.13 | 25.06 | 1,371,890 | +0.50(+2.04%) |
Apr 24, 2019 | 24.67 | 24.83 | 24.14 | 24.56 | 2,288,005 | -0.12(-0.49%) |
Apr 23, 2019 | 23.91 | 24.74 | 23.61 | 24.68 | 2,604,588 | +1.18(+5.02%) |
Apr 22, 2019 | 23.78 | 23.82 | 23.20 | 23.50 | 2,026,204 | -0.29(-1.22%) |
Apr 18, 2019 | 24.17 | 24.19 | 23.34 | 23.79 | 3,340,000 | -0.40(-1.65%) |
Apr 17, 2019 | 24.12 | 24.37 | 23.21 | 24.19 | 2,598,052 | +0.19(+0.79%) |
Apr 16, 2019 | 25.21 | 25.27 | 23.80 | 24.00 | 2,459,201 | -1.02(-4.08%) |
Apr 15, 2019 | 25.76 | 25.89 | 24.81 | 25.02 | 2,216,184 | -0.74(-2.87%) |
Apr 12, 2019 | 25.00 | 25.90 | 24.80 | 25.76 | 5,639,500 | +0.92(+3.70%) |
Apr 11, 2019 | 24.90 | 24.95 | 24.50 | 24.84 | 886,189 | -0.09(-0.36%) |
Apr 10, 2019 | 25.60 | 25.72 | 24.32 | 24.93 | 2,924,689 | -0.57(-2.24%) |
Apr 09, 2019 | 25.07 | 25.66 | 24.70 | 25.50 | 2,481,465 | +0.25(+0.99%) |
Apr 08, 2019 | 26.18 | 26.55 | 24.78 | 25.25 | 2,487,005 | -1.06(-4.03%) |
Apr 05, 2019 | 26.14 | 26.51 | 25.84 | 26.31 | 1,734,100 | +0.30(+1.15%) |
Apr 04, 2019 | 26.76 | 26.79 | 25.26 | 26.01 | 1,765,119 | -0.74(-2.77%) |
Apr 03, 2019 | 26.63 | 27.56 | 26.49 | 26.75 | 2,587,540 | +0.22(+0.83%) |
Apr 02, 2019 | 26.89 | 26.90 | 26.39 | 26.53 | 893,513 | -0.42(-1.56%) |
Apr 01, 2019 | 27.20 | 27.58 | 26.42 | 26.95 | 2,007,397 | +0.04(+0.15%) |
Mar 29, 2019 | 27.46 | 27.46 | 26.22 | 26.91 | 1,630,500 | -0.26(-0.96%) |
Mar 28, 2019 | 27.26 | 27.49 | 26.70 | 27.17 | 2,135,834 | -0.09(-0.33%) |
Mar 27, 2019 | 28.05 | 28.05 | 26.80 | 27.26 | 3,660,394 | -0.64(-2.29%) |
Mar 26, 2019 | 27.13 | 28.00 | 26.61 | 27.90 | 4,956,304 | +1.71(+6.53%) |
Mar 25, 2019 | 26.10 | 26.85 | 25.86 | 26.19 | 3,352,571 | -0.18(-0.68%) |
Mar 22, 2019 | 26.44 | 26.70 | 25.74 | 26.37 | 3,180,900 | -0.15(-0.57%) |
Mar 21, 2019 | 26.25 | 26.79 | 26.25 | 26.52 | 4,940,321 | -0.10(-0.38%) |
Mar 20, 2019 | 26.10 | 27.10 | 25.90 | 26.62 | 14,683,314 | -0.03(-0.11%) |
Mar 19, 2019 | 27.11 | 27.25 | 26.10 | 26.65 | 1,073,655 | -0.48(-1.77%) |
Mar 18, 2019 | 27.30 | 27.53 | 26.90 | 27.13 | 1,116,364 | +0.04(+0.15%) |
Mar 15, 2019 | 27.25 | 27.63 | 26.90 | 27.09 | 759,600 | -0.17(-0.62%) |
Mar 14, 2019 | 26.50 | 27.40 | 26.00 | 27.26 | 923,372 | +0.55(+2.06%) |
Mar 13, 2019 | 27.00 | 27.30 | 25.95 | 26.71 | 713,355 | -0.26(-0.96%) |
Mar 12, 2019 | 26.98 | 27.14 | 26.40 | 26.97 | 875,015 | +0.02(+0.07%) |
Mar 11, 2019 | 28.25 | 28.43 | 26.73 | 26.95 | 1,232,108 | -0.78(-2.81%) |
Mar 08, 2019 | 26.50 | 27.84 | 25.95 | 27.73 | 1,613,200 | +0.68(+2.51%) |
Mar 07, 2019 | 28.00 | 28.00 | 26.64 | 27.05 | 1,372,189 | -0.91(-3.25%) |
Mar 06, 2019 | 28.55 | 28.97 | 27.93 | 27.96 | 1,131,606 | -0.51(-1.79%) |
Mar 05, 2019 | 29.54 | 29.59 | 28.34 | 28.47 | 1,072,650 | -1.22(-4.11%) |
Mar 04, 2019 | 29.46 | 31.60 | 28.00 | 29.69 | 2,873,478 | +0.87(+3.02%) |
Mar 01, 2019 | 28.80 | 31.41 | 28.04 | 28.82 | 8,419,100 | +4.32(+17.63%) |
Feb 28, 2019 | 25.75 | 25.75 | 23.84 | 24.50 | 1,462,758 | -0.40(-1.61%) |
Feb 27, 2019 | 23.97 | 25.78 | 23.81 | 24.90 | 1,407,562 | +0.70(+2.89%) |
Feb 26, 2019 | 21.72 | 24.35 | 21.49 | 24.20 | 3,809,574 | +2.35(+10.76%) |
Feb 25, 2019 | 20.44 | 22.03 | 20.21 | 21.85 | 3,111,997 | +1.65(+8.17%) |
Feb 22, 2019 | 20.03 | 20.42 | 19.42 | 20.20 | 1,767,900 | +0.41(+2.07%) |
Feb 21, 2019 | 19.92 | 19.97 | 19.54 | 19.79 | 1,499,293 | -0.01(-0.05%) |
Feb 20, 2019 | 19.65 | 19.94 | 19.04 | 19.80 | 1,003,307 | +0.24(+1.23%) |
Feb 19, 2019 | 19.38 | 19.91 | 19.02 | 19.56 | 745,388 | -0.04(-0.20%) |
Feb 15, 2019 | 19.02 | 19.67 | 18.89 | 19.60 | 712,700 | +0.60(+3.16%) |
Feb 14, 2019 | 19.03 | 19.48 | 18.55 | 19.00 | 505,954 | -0.04(-0.21%) |
Feb 13, 2019 | 19.45 | 19.65 | 19.00 | 19.04 | 915,136 | -0.24(-1.24%) |
Feb 12, 2019 | 19.44 | 19.47 | 18.98 | 19.28 | 729,000 | +0.14(+0.73%) |
Feb 11, 2019 | 19.62 | 19.92 | 19.00 | 19.14 | 473,466 | -0.35(-1.80%) |
Feb 08, 2019 | 19.60 | 19.73 | 19.38 | 19.49 | 426,600 | -0.16(-0.81%) |
Feb 07, 2019 | 19.19 | 19.74 | 19.02 | 19.65 | 254,284 | +0.24(+1.24%) |
Feb 06, 2019 | 19.39 | 19.65 | 19.10 | 19.41 | 365,480 | +0.05(+0.26%) |
Feb 05, 2019 | 19.90 | 20.38 | 19.30 | 19.36 | 464,307 | -0.39(-1.97%) |
Feb 04, 2019 | 20.18 | 20.29 | 19.67 | 19.75 | 597,683 | -0.34(-1.69%) |