Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.00 | 24.31 | 23.78 | 23.99 | 723,600 | +0.18(+0.76%) |
Aug 29, 2019 | 23.02 | 23.91 | 22.99 | 23.81 | 732,671 | +0.96(+4.20%) |
Aug 28, 2019 | 22.00 | 22.88 | 21.82 | 22.85 | 448,043 | +0.63(+2.84%) |
Aug 27, 2019 | 22.25 | 22.54 | 22.03 | 22.22 | 421,236 | -0.11(-0.49%) |
Aug 26, 2019 | 22.25 | 22.50 | 21.80 | 22.33 | 397,460 | +0.29(+1.32%) |
Aug 23, 2019 | 22.85 | 23.05 | 21.93 | 22.04 | 691,900 | -1.23(-5.29%) |
Aug 22, 2019 | 23.31 | 23.68 | 23.03 | 23.27 | 365,377 | -0.14(-0.60%) |
Aug 21, 2019 | 23.07 | 23.57 | 22.86 | 23.41 | 545,956 | +0.56(+2.45%) |
Aug 20, 2019 | 22.32 | 22.97 | 22.12 | 22.85 | 356,046 | +0.37(+1.65%) |
Aug 19, 2019 | 22.50 | 23.00 | 22.31 | 22.48 | 509,551 | +0.26(+1.17%) |
Aug 16, 2019 | 22.37 | 22.89 | 22.17 | 22.22 | 673,800 | +0.21(+0.95%) |
Aug 15, 2019 | 23.33 | 23.34 | 21.74 | 22.01 | 749,198 | -1.35(-5.78%) |
Aug 14, 2019 | 23.28 | 23.62 | 22.82 | 23.36 | 538,177 | -0.44(-1.85%) |
Aug 13, 2019 | 23.46 | 24.29 | 22.81 | 23.80 | 700,074 | +0.21(+0.89%) |
Aug 12, 2019 | 23.78 | 23.95 | 23.25 | 23.59 | 824,056 | -0.41(-1.71%) |
Aug 09, 2019 | 24.76 | 24.76 | 23.03 | 24.00 | 2,876,700 | +0.59(+2.52%) |
Aug 08, 2019 | 22.09 | 23.47 | 22.01 | 23.41 | 1,609,418 | +1.59(+7.29%) |
Aug 07, 2019 | 21.71 | 22.13 | 21.53 | 21.82 | 571,537 | -0.30(-1.36%) |
Aug 06, 2019 | 22.72 | 22.72 | 21.86 | 22.12 | 541,694 | +0.21(+0.96%) |
Aug 05, 2019 | 21.92 | 22.02 | 21.21 | 21.91 | 965,148 | -0.68(-3.01%) |
Aug 02, 2019 | 24.29 | 24.32 | 22.27 | 22.59 | 774,900 | -1.79(-7.34%) |
Aug 01, 2019 | 24.95 | 25.46 | 24.13 | 24.38 | 801,359 | -0.63(-2.52%) |
Jul 31, 2019 | 24.80 | 25.38 | 24.59 | 25.01 | 713,636 | +0.64(+2.63%) |
Jul 30, 2019 | 24.70 | 24.93 | 24.31 | 24.37 | 751,526 | -0.41(-1.65%) |
Jul 29, 2019 | 24.33 | 24.86 | 23.83 | 24.78 | 727,239 | +0.53(+2.19%) |
Jul 26, 2019 | 24.08 | 24.30 | 23.73 | 24.25 | 814,300 | +0.55(+2.32%) |
Jul 25, 2019 | 24.13 | 24.47 | 23.58 | 23.70 | 517,647 | -0.62(-2.55%) |
Jul 24, 2019 | 23.79 | 24.48 | 23.38 | 24.32 | 537,407 | +0.31(+1.29%) |
Jul 23, 2019 | 24.10 | 24.12 | 23.41 | 24.01 | 513,591 | -0.07(-0.29%) |
Jul 22, 2019 | 24.00 | 24.11 | 23.62 | 24.08 | 563,261 | +0.22(+0.92%) |
Jul 19, 2019 | 23.99 | 24.16 | 23.67 | 23.86 | 541,500 | -0.11(-0.46%) |
Jul 18, 2019 | 23.39 | 24.17 | 23.20 | 23.97 | 689,990 | +0.48(+2.04%) |
Jul 17, 2019 | 23.43 | 23.87 | 23.17 | 23.49 | 905,614 | +0.09(+0.38%) |
Jul 16, 2019 | 22.98 | 23.50 | 22.59 | 23.40 | 621,176 | +0.41(+1.78%) |
Jul 15, 2019 | 21.73 | 23.09 | 21.66 | 22.99 | 939,482 | +1.46(+6.78%) |
Jul 12, 2019 | 21.44 | 21.82 | 21.35 | 21.53 | 350,600 | +0.06(+0.28%) |
Jul 11, 2019 | 21.61 | 21.93 | 21.17 | 21.47 | 529,029 | -0.23(-1.06%) |
Jul 10, 2019 | 21.08 | 21.79 | 20.71 | 21.70 | 787,523 | +0.68(+3.24%) |
Jul 09, 2019 | 21.45 | 21.61 | 20.82 | 21.02 | 496,398 | -0.31(-1.45%) |
Jul 08, 2019 | 21.57 | 21.74 | 21.15 | 21.33 | 608,841 | -0.39(-1.80%) |
Jul 05, 2019 | 21.50 | 22.24 | 21.26 | 21.72 | 713,900 | +0.05(+0.23%) |
Jul 03, 2019 | 22.47 | 22.61 | 21.52 | 21.67 | 580,900 | -0.74(-3.30%) |
Jul 02, 2019 | 22.70 | 23.69 | 22.19 | 22.41 | 639,088 | -1.39(-5.84%) |
Jul 01, 2019 | 24.91 | 25.14 | 20.62 | 23.80 | 2,570,736 | -0.42(-1.73%) |
Jun 28, 2019 | 25.28 | 25.48 | 23.92 | 24.22 | 1,519,800 | -1.02(-4.04%) |
Jun 27, 2019 | 23.34 | 25.48 | 23.34 | 25.24 | 1,536,432 | +2.00(+8.61%) |
Jun 26, 2019 | 23.40 | 23.95 | 23.11 | 23.24 | 530,361 | -0.31(-1.32%) |
Jun 25, 2019 | 23.38 | 24.14 | 23.22 | 23.55 | 667,969 | +0.15(+0.64%) |
Jun 24, 2019 | 24.31 | 25.00 | 23.02 | 23.40 | 1,434,768 | -0.85(-3.51%) |
Jun 21, 2019 | 24.50 | 25.25 | 24.07 | 24.25 | 1,389,100 | +0.00(+0.00%) |
Jun 20, 2019 | 22.53 | 24.39 | 22.50 | 24.25 | 1,871,453 | +2.01(+9.04%) |
Jun 19, 2019 | 22.00 | 22.32 | 21.63 | 22.24 | 370,360 | +0.27(+1.23%) |
Jun 18, 2019 | 21.86 | 22.35 | 21.58 | 21.97 | 404,450 | +0.42(+1.95%) |
Jun 17, 2019 | 21.81 | 22.48 | 21.39 | 21.55 | 360,779 | -0.18(-0.83%) |
Jun 14, 2019 | 21.77 | 22.28 | 21.63 | 21.73 | 303,400 | -0.10(-0.46%) |
Jun 13, 2019 | 21.60 | 22.09 | 21.36 | 21.83 | 384,027 | +0.31(+1.44%) |
Jun 12, 2019 | 21.45 | 21.98 | 21.42 | 21.52 | 275,928 | +0.03(+0.14%) |
Jun 11, 2019 | 21.86 | 22.30 | 21.36 | 21.49 | 414,052 | -0.34(-1.56%) |
Jun 10, 2019 | 21.70 | 22.57 | 21.61 | 21.83 | 550,071 | +0.25(+1.16%) |
Jun 07, 2019 | 20.89 | 21.79 | 20.73 | 21.58 | 648,800 | +0.84(+4.05%) |
Jun 06, 2019 | 20.55 | 20.81 | 20.00 | 20.74 | 461,795 | +0.15(+0.73%) |
Jun 05, 2019 | 20.49 | 20.73 | 19.98 | 20.59 | 484,579 | +0.39(+1.93%) |
Jun 04, 2019 | 19.97 | 20.39 | 19.30 | 20.20 | 760,789 | +0.65(+3.32%) |
Jun 03, 2019 | 20.57 | 20.89 | 19.17 | 19.55 | 1,311,581 | -1.21(-5.83%) |
May 31, 2019 | 21.03 | 21.08 | 20.50 | 20.76 | 401,900 | -0.56(-2.63%) |
May 30, 2019 | 21.00 | 21.35 | 20.88 | 21.32 | 325,798 | +0.38(+1.81%) |
May 29, 2019 | 21.11 | 21.21 | 20.35 | 20.94 | 596,565 | -0.44(-2.06%) |
May 28, 2019 | 21.58 | 22.08 | 21.23 | 21.38 | 379,667 | +0.00(+0.00%) |
May 24, 2019 | 21.22 | 21.86 | 21.11 | 21.38 | 361,200 | +0.33(+1.57%) |
May 23, 2019 | 21.35 | 21.35 | 20.49 | 21.05 | 384,171 | -0.35(-1.64%) |
May 22, 2019 | 21.26 | 21.70 | 21.18 | 21.40 | 253,480 | -0.04(-0.19%) |
May 21, 2019 | 21.08 | 21.76 | 21.00 | 21.44 | 335,515 | +0.50(+2.39%) |
May 20, 2019 | 20.90 | 21.43 | 20.20 | 20.94 | 623,507 | -0.10(-0.48%) |
May 17, 2019 | 21.66 | 21.78 | 20.84 | 21.04 | 655,600 | -0.84(-3.84%) |
May 16, 2019 | 21.70 | 22.32 | 21.65 | 21.88 | 904,535 | +0.18(+0.83%) |
May 15, 2019 | 21.12 | 22.03 | 20.84 | 21.70 | 715,226 | +0.42(+1.97%) |
May 14, 2019 | 20.71 | 21.41 | 20.55 | 21.28 | 802,476 | +0.97(+4.78%) |
May 13, 2019 | 22.27 | 22.50 | 20.21 | 20.31 | 1,326,604 | -2.23(-9.89%) |
May 10, 2019 | 21.00 | 23.43 | 21.00 | 22.54 | 2,557,800 | +1.33(+6.27%) |
May 09, 2019 | 21.76 | 21.87 | 20.85 | 21.21 | 607,919 | -0.79(-3.59%) |
May 08, 2019 | 21.81 | 22.33 | 21.76 | 22.00 | 788,140 | +0.24(+1.10%) |
May 07, 2019 | 21.99 | 22.09 | 21.13 | 21.76 | 1,456,350 | +0.44(+2.06%) |
May 06, 2019 | 19.94 | 21.55 | 19.58 | 21.32 | 1,257,968 | +0.81(+3.95%) |
May 03, 2019 | 21.27 | 21.51 | 20.19 | 20.51 | 1,660,700 | +0.55(+2.76%) |
May 02, 2019 | 19.83 | 20.24 | 19.49 | 19.96 | 770,926 | +0.12(+0.60%) |
May 01, 2019 | 19.95 | 20.53 | 19.62 | 19.84 | 650,729 | +0.01(+0.05%) |
Apr 30, 2019 | 19.85 | 20.28 | 19.45 | 19.83 | 532,823 | -0.04(-0.20%) |
Apr 29, 2019 | 19.51 | 19.91 | 19.20 | 19.87 | 485,912 | +0.46(+2.37%) |
Apr 26, 2019 | 19.47 | 19.76 | 19.32 | 19.41 | 393,100 | +0.15(+0.78%) |
Apr 25, 2019 | 19.21 | 19.76 | 19.10 | 19.26 | 467,784 | -0.13(-0.67%) |
Apr 24, 2019 | 19.69 | 19.94 | 19.10 | 19.39 | 529,604 | -0.30(-1.52%) |
Apr 23, 2019 | 18.75 | 19.89 | 18.75 | 19.69 | 601,662 | +1.15(+6.20%) |
Apr 22, 2019 | 18.82 | 19.04 | 18.44 | 18.54 | 424,150 | -0.31(-1.64%) |
Apr 18, 2019 | 18.96 | 19.11 | 18.82 | 18.85 | 312,100 | -0.24(-1.26%) |
Apr 17, 2019 | 19.97 | 20.06 | 18.63 | 19.09 | 957,702 | -1.05(-5.21%) |
Apr 16, 2019 | 20.55 | 20.60 | 19.87 | 20.14 | 574,616 | -0.36(-1.76%) |
Apr 15, 2019 | 20.70 | 20.93 | 19.89 | 20.50 | 483,127 | -0.21(-1.01%) |
Apr 12, 2019 | 20.96 | 21.10 | 20.52 | 20.71 | 271,700 | -0.10(-0.48%) |
Apr 11, 2019 | 21.27 | 21.39 | 20.68 | 20.81 | 317,173 | -0.49(-2.30%) |
Apr 10, 2019 | 21.03 | 21.37 | 20.65 | 21.30 | 314,083 | +0.55(+2.65%) |
Apr 09, 2019 | 21.34 | 21.54 | 20.66 | 20.75 | 352,518 | -0.70(-3.26%) |
Apr 08, 2019 | 21.96 | 22.01 | 20.93 | 21.45 | 318,923 | -0.49(-2.23%) |
Apr 05, 2019 | 21.68 | 22.05 | 21.68 | 21.94 | 276,700 | +0.32(+1.48%) |
Apr 04, 2019 | 21.86 | 22.38 | 21.44 | 21.62 | 342,057 | -0.24(-1.10%) |
Apr 03, 2019 | 21.72 | 22.00 | 21.50 | 21.86 | 332,923 | +0.29(+1.34%) |
Apr 02, 2019 | 21.59 | 21.78 | 21.38 | 21.57 | 346,964 | -0.10(-0.46%) |
Apr 01, 2019 | 21.95 | 22.00 | 21.20 | 21.67 | 446,122 | -0.05(-0.23%) |
Mar 29, 2019 | 21.61 | 21.81 | 21.25 | 21.72 | 534,900 | +0.15(+0.70%) |
Mar 28, 2019 | 21.06 | 21.63 | 20.69 | 21.57 | 710,715 | +0.62(+2.96%) |
Mar 27, 2019 | 21.01 | 21.34 | 20.19 | 20.95 | 570,322 | -0.10(-0.48%) |
Mar 26, 2019 | 21.26 | 22.45 | 20.84 | 21.05 | 652,843 | +0.02(+0.10%) |
Mar 25, 2019 | 20.30 | 21.56 | 20.08 | 21.03 | 586,123 | +0.65(+3.19%) |
Mar 22, 2019 | 21.15 | 21.26 | 20.11 | 20.38 | 457,700 | -0.75(-3.55%) |
Mar 21, 2019 | 21.28 | 21.36 | 20.91 | 21.13 | 337,355 | -0.15(-0.70%) |
Mar 20, 2019 | 21.34 | 21.75 | 21.11 | 21.28 | 433,336 | -0.11(-0.51%) |
Mar 19, 2019 | 21.48 | 22.05 | 21.10 | 21.39 | 519,382 | -0.11(-0.51%) |
Mar 18, 2019 | 21.75 | 21.82 | 20.49 | 21.50 | 707,838 | -0.16(-0.74%) |
Mar 15, 2019 | 21.25 | 21.71 | 21.20 | 21.66 | 776,600 | +0.56(+2.65%) |
Mar 14, 2019 | 20.47 | 21.33 | 20.43 | 21.10 | 896,213 | +0.69(+3.38%) |
Mar 13, 2019 | 20.00 | 20.60 | 19.79 | 20.41 | 844,764 | +0.56(+2.82%) |
Mar 12, 2019 | 19.45 | 20.17 | 19.30 | 19.85 | 777,320 | +0.39(+2.00%) |
Mar 11, 2019 | 20.08 | 20.12 | 18.69 | 19.46 | 1,237,528 | -0.34(-1.72%) |
Mar 08, 2019 | 18.29 | 20.18 | 18.29 | 19.80 | 2,026,600 | +2.01(+11.30%) |
Mar 07, 2019 | 18.71 | 19.08 | 17.75 | 17.79 | 766,983 | -0.91(-4.87%) |
Mar 06, 2019 | 18.89 | 19.75 | 18.55 | 18.70 | 475,290 | -0.09(-0.48%) |
Mar 05, 2019 | 19.98 | 20.00 | 18.62 | 18.79 | 969,838 | -1.10(-5.53%) |
Mar 04, 2019 | 21.00 | 21.14 | 19.87 | 19.89 | 873,933 | -1.03(-4.92%) |
Mar 01, 2019 | 24.22 | 24.30 | 19.87 | 20.92 | 4,436,900 | +1.03(+5.18%) |
Feb 28, 2019 | 20.48 | 20.89 | 19.89 | 19.89 | 1,181,340 | -0.26(-1.29%) |
Feb 27, 2019 | 19.92 | 20.28 | 19.70 | 20.15 | 358,237 | +0.19(+0.95%) |
Feb 26, 2019 | 20.00 | 20.39 | 19.90 | 19.96 | 606,403 | -0.01(-0.05%) |
Feb 25, 2019 | 19.75 | 20.11 | 19.61 | 19.97 | 686,356 | +0.41(+2.10%) |
Feb 22, 2019 | 19.18 | 19.70 | 19.10 | 19.56 | 504,700 | +0.48(+2.52%) |
Feb 21, 2019 | 19.14 | 19.38 | 18.81 | 19.08 | 371,875 | -0.06(-0.31%) |
Feb 20, 2019 | 19.23 | 20.03 | 18.79 | 19.14 | 669,278 | +0.19(+1.00%) |
Feb 19, 2019 | 18.21 | 19.05 | 18.20 | 18.95 | 458,211 | +0.76(+4.18%) |
Feb 15, 2019 | 18.67 | 18.77 | 18.03 | 18.19 | 301,700 | -0.45(-2.41%) |
Feb 14, 2019 | 18.50 | 18.76 | 18.17 | 18.64 | 298,007 | +0.00(+0.00%) |
Feb 13, 2019 | 18.24 | 18.67 | 18.04 | 18.64 | 332,266 | +0.42(+2.31%) |
Feb 12, 2019 | 17.53 | 18.42 | 17.51 | 18.22 | 386,204 | +0.70(+4.00%) |
Feb 11, 2019 | 17.42 | 17.68 | 16.83 | 17.52 | 262,054 | +0.09(+0.52%) |
Feb 08, 2019 | 17.07 | 17.48 | 16.81 | 17.43 | 155,000 | +0.16(+0.93%) |
Feb 07, 2019 | 17.01 | 17.28 | 16.26 | 17.27 | 230,006 | +0.17(+0.99%) |
Feb 06, 2019 | 17.41 | 17.77 | 16.93 | 17.10 | 213,273 | -0.36(-2.06%) |
Feb 05, 2019 | 18.02 | 18.13 | 17.19 | 17.46 | 267,980 | -0.56(-3.11%) |
Feb 04, 2019 | 17.71 | 18.45 | 17.71 | 18.02 | 250,875 | +0.24(+1.35%) |
Feb 01, 2019 | 17.30 | 17.80 | 16.93 | 17.78 | 299,700 | +0.43(+2.48%) |
Jan 31, 2019 | 16.99 | 17.39 | 16.60 | 17.35 | 338,782 | +0.35(+2.06%) |
Jan 30, 2019 | 17.45 | 17.45 | 16.56 | 17.00 | 324,603 | -0.30(-1.73%) |
Jan 29, 2019 | 17.39 | 17.75 | 17.20 | 17.30 | 245,593 | -0.04(-0.23%) |
Jan 28, 2019 | 17.80 | 18.19 | 16.04 | 17.34 | 573,918 | -0.51(-2.86%) |
Jan 25, 2019 | 17.20 | 18.17 | 17.19 | 17.85 | 569,600 | +0.80(+4.69%) |
Jan 24, 2019 | 16.04 | 17.21 | 15.99 | 17.05 | 385,731 | +1.09(+6.83%) |
Jan 23, 2019 | 16.12 | 16.48 | 15.70 | 15.96 | 466,769 | -0.08(-0.50%) |
Jan 22, 2019 | 16.25 | 16.25 | 15.53 | 16.04 | 297,100 | -0.37(-2.25%) |
Jan 18, 2019 | 16.29 | 16.67 | 16.25 | 16.41 | 287,500 | +0.25(+1.55%) |
Jan 17, 2019 | 15.69 | 16.46 | 15.65 | 16.16 | 206,224 | +0.26(+1.64%) |
Jan 16, 2019 | 16.31 | 16.43 | 15.67 | 15.90 | 230,590 | -0.25(-1.55%) |
Jan 15, 2019 | 16.00 | 16.31 | 15.80 | 16.15 | 251,068 | +0.17(+1.06%) |
Jan 14, 2019 | 16.15 | 17.50 | 15.91 | 15.98 | 604,977 | -0.23(-1.42%) |
Jan 11, 2019 | 16.08 | 16.38 | 15.60 | 16.21 | 267,700 | +0.05(+0.31%) |
Jan 10, 2019 | 15.96 | 16.43 | 15.50 | 16.16 | 504,701 | -0.09(-0.55%) |
Jan 09, 2019 | 15.00 | 16.26 | 14.98 | 16.25 | 612,944 | +1.31(+8.77%) |
Jan 08, 2019 | 15.03 | 15.13 | 14.54 | 14.94 | 285,704 | -0.03(-0.20%) |
Jan 07, 2019 | 13.99 | 15.09 | 13.87 | 14.97 | 399,216 | +0.97(+6.93%) |
Jan 04, 2019 | 13.97 | 14.60 | 13.75 | 14.00 | 386,700 | +0.31(+2.26%) |
Jan 03, 2019 | 14.14 | 14.14 | 13.40 | 13.69 | 375,473 | -0.43(-3.05%) |
Jan 02, 2019 | 12.93 | 14.40 | 12.89 | 14.12 | 438,252 | +0.97(+7.38%) |
Dec 31, 2018 | 13.28 | 13.36 | 12.65 | 13.15 | 255,900 | +0.04(+0.31%) |
Dec 28, 2018 | 12.86 | 13.41 | 12.86 | 13.11 | 377,500 | +0.14(+1.08%) |
Dec 27, 2018 | 12.49 | 12.98 | 12.21 | 12.97 | 292,133 | +0.26(+2.05%) |
Dec 26, 2018 | 11.86 | 12.80 | 11.73 | 12.71 | 370,108 | +1.05(+9.01%) |
Dec 24, 2018 | 11.50 | 11.97 | 11.22 | 11.66 | 252,500 | +0.09(+0.78%) |
Dec 21, 2018 | 12.51 | 12.73 | 11.50 | 11.57 | 484,300 | -0.94(-7.51%) |
Dec 20, 2018 | 12.53 | 12.76 | 12.03 | 12.51 | 455,533 | -0.02(-0.16%) |
Dec 19, 2018 | 13.10 | 13.58 | 12.52 | 12.53 | 372,436 | -0.61(-4.64%) |
Dec 18, 2018 | 13.58 | 13.69 | 13.10 | 13.14 | 339,118 | -0.46(-3.38%) |
Dec 17, 2018 | 13.37 | 13.99 | 13.07 | 13.60 | 323,594 | +0.22(+1.64%) |
Dec 14, 2018 | 13.69 | 14.07 | 13.15 | 13.38 | 361,700 | -0.33(-2.41%) |
Dec 13, 2018 | 14.50 | 14.73 | 13.53 | 13.71 | 263,301 | -0.60(-4.19%) |
Dec 12, 2018 | 14.29 | 14.75 | 14.02 | 14.31 | 379,230 | +0.27(+1.92%) |
Dec 11, 2018 | 15.14 | 15.20 | 13.78 | 14.04 | 420,286 | -0.76(-5.14%) |
Dec 10, 2018 | 14.15 | 15.05 | 14.03 | 14.80 | 328,482 | +0.43(+2.99%) |
Dec 07, 2018 | 14.55 | 14.84 | 14.08 | 14.37 | 245,500 | -0.44(-2.97%) |
Dec 06, 2018 | 14.22 | 14.89 | 14.00 | 14.81 | 328,245 | +0.05(+0.34%) |
Dec 04, 2018 | 14.66 | 15.19 | 14.55 | 14.76 | 413,100 | -0.02(-0.14%) |
Dec 03, 2018 | 15.32 | 15.63 | 14.25 | 14.78 | 678,131 | -0.25(-1.66%) |
Nov 30, 2018 | 15.94 | 16.24 | 14.72 | 15.03 | 623,200 | -1.04(-6.47%) |
Nov 29, 2018 | 15.66 | 16.47 | 15.50 | 16.07 | 304,953 | +0.21(+1.32%) |
Nov 28, 2018 | 15.83 | 15.90 | 14.92 | 15.86 | 306,930 | +0.40(+2.59%) |
Nov 27, 2018 | 15.80 | 15.83 | 15.20 | 15.46 | 273,141 | -0.43(-2.71%) |
Nov 26, 2018 | 15.68 | 16.09 | 15.50 | 15.89 | 202,593 | +0.30(+1.92%) |
Nov 23, 2018 | 15.33 | 15.88 | 15.20 | 15.59 | 96,100 | -0.06(-0.38%) |
Nov 21, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.52(+3.44%) | |
Nov 20, 2018 | 15.00 | 15.22 | 14.23 | 15.13 | 445,436 | -0.06(-0.39%) |
Nov 19, 2018 | 16.04 | 16.49 | 15.12 | 15.19 | 601,589 | -1.04(-6.41%) |
Nov 16, 2018 | 16.65 | 17.25 | 15.80 | 16.23 | 385,500 | -0.81(-4.75%) |
Nov 15, 2018 | 16.38 | 17.10 | 15.82 | 17.04 | 434,550 | +0.43(+2.59%) |
Nov 14, 2018 | 15.75 | 17.07 | 15.75 | 16.61 | 501,256 | +1.02(+6.54%) |
Nov 13, 2018 | 15.83 | 16.20 | 15.28 | 15.59 | 523,662 | -0.26(-1.64%) |
Nov 12, 2018 | 16.50 | 16.80 | 15.02 | 15.85 | 1,305,557 | +0.18(+1.15%) |
Nov 09, 2018 | 17.13 | 18.60 | 15.05 | 15.67 | 2,416,800 | -4.28(-21.45%) |
Nov 08, 2018 | 20.97 | 21.10 | 19.91 | 19.95 | 584,776 | -1.02(-4.86%) |
Nov 07, 2018 | 20.11 | 21.30 | 19.95 | 20.97 | 426,285 | +1.18(+5.96%) |
Nov 06, 2018 | 19.46 | 20.30 | 19.29 | 19.79 | 351,677 | +0.34(+1.75%) |
Nov 05, 2018 | 20.66 | 20.68 | 18.91 | 19.45 | 418,062 | -1.14(-5.54%) |
Nov 02, 2018 | 19.66 | 20.81 | 19.58 | 20.59 | 491,200 | +1.13(+5.81%) |
Nov 01, 2018 | 18.90 | 19.64 | 18.29 | 19.46 | 365,142 | +0.61(+3.24%) |
Oct 31, 2018 | 19.16 | 19.77 | 18.54 | 18.85 | 310,586 | -0.06(-0.32%) |
Oct 30, 2018 | 17.95 | 18.99 | 17.66 | 18.91 | 292,829 | +0.89(+4.94%) |
Oct 29, 2018 | 18.28 | 18.75 | 17.80 | 18.02 | 322,264 | +0.13(+0.73%) |
Oct 26, 2018 | 18.13 | 18.79 | 17.57 | 17.89 | 354,900 | -0.95(-5.04%) |
Oct 25, 2018 | 18.30 | 19.06 | 18.25 | 18.84 | 283,887 | +0.75(+4.15%) |
Oct 24, 2018 | 19.02 | 19.40 | 18.03 | 18.09 | 311,778 | -1.06(-5.54%) |
Oct 23, 2018 | 19.68 | 19.81 | 18.46 | 19.15 | 566,513 | -0.93(-4.63%) |
Oct 22, 2018 | 19.29 | 20.43 | 18.77 | 20.08 | 592,366 | +1.86(+10.21%) |
Oct 19, 2018 | 18.70 | 19.41 | 18.15 | 18.22 | 404,800 | -0.10(-0.55%) |
Oct 18, 2018 | 18.84 | 19.20 | 18.25 | 18.32 | 194,902 | -0.71(-3.73%) |
Oct 17, 2018 | 19.72 | 19.80 | 18.85 | 19.03 | 346,831 | -0.76(-3.84%) |
Oct 16, 2018 | 19.20 | 19.92 | 18.72 | 19.79 | 389,262 | +0.78(+4.10%) |
Oct 15, 2018 | 18.65 | 19.18 | 18.00 | 19.01 | 378,797 | +0.40(+2.15%) |
Oct 12, 2018 | 18.25 | 20.37 | 17.92 | 18.61 | 1,456,600 | +1.18(+6.77%) |
Oct 11, 2018 | 17.38 | 18.43 | 17.01 | 17.43 | 559,356 | -0.37(-2.08%) |
Oct 10, 2018 | 19.25 | 19.60 | 17.66 | 17.80 | 699,159 | -1.50(-7.77%) |
Oct 09, 2018 | 20.21 | 20.50 | 19.15 | 19.30 | 390,969 | -1.15(-5.62%) |
Oct 08, 2018 | 19.38 | 20.82 | 19.02 | 20.45 | 326,465 | +0.98(+5.03%) |
Oct 05, 2018 | 19.74 | 20.16 | 19.00 | 19.47 | 412,900 | -0.31(-1.57%) |
Oct 04, 2018 | 20.07 | 20.36 | 18.91 | 19.78 | 573,795 | -0.54(-2.66%) |
Oct 03, 2018 | 20.11 | 20.83 | 20.04 | 20.32 | 356,041 | +0.18(+0.89%) |
Oct 02, 2018 | 21.55 | 21.88 | 19.94 | 20.14 | 699,764 | -1.28(-5.98%) |
Oct 01, 2018 | 24.06 | 24.40 | 21.23 | 21.42 | 1,078,065 | -2.27(-9.58%) |
Sep 28, 2018 | 22.74 | 24.02 | 22.40 | 23.69 | 784,800 | +0.79(+3.45%) |
Sep 27, 2018 | 21.61 | 23.71 | 21.18 | 22.90 | 814,870 | +1.40(+6.51%) |
Sep 26, 2018 | 21.07 | 21.78 | 20.44 | 21.50 | 544,393 | +0.53(+2.53%) |
Sep 25, 2018 | 21.32 | 21.33 | 20.60 | 20.97 | 482,744 | -0.32(-1.50%) |
Sep 24, 2018 | 20.62 | 21.68 | 20.48 | 21.29 | 638,579 | +0.57(+2.75%) |
Sep 21, 2018 | 20.04 | 20.72 | 19.68 | 20.72 | 640,600 | +0.69(+3.44%) |
Sep 20, 2018 | 20.68 | 20.82 | 19.68 | 20.03 | 759,160 | -0.85(-4.07%) |
Sep 19, 2018 | 21.06 | 22.33 | 20.19 | 20.88 | 1,639,376 | -0.09(-0.43%) |
Sep 18, 2018 | 19.97 | 21.18 | 18.56 | 20.97 | 2,353,079 | +0.94(+4.69%) |
Sep 17, 2018 | 20.65 | 20.76 | 19.30 | 20.03 | 2,277,273 | -0.95(-4.53%) |
Sep 14, 2018 | 22.84 | 23.27 | 20.95 | 20.98 | 1,325,100 | -2.14(-9.26%) |
Sep 13, 2018 | 23.91 | 26.22 | 23.02 | 23.12 | 1,604,288 | -1.43(-5.82%) |
Sep 12, 2018 | 24.10 | 24.99 | 21.30 | 24.55 | 4,938,795 | -0.97(-3.80%) |
Sep 11, 2018 | 30.95 | 30.95 | 25.11 | 25.52 | 4,187,214 | -5.53(-17.81%) |
Sep 10, 2018 | 29.57 | 31.12 | 29.56 | 31.05 | 1,273,362 | +2.20(+7.63%) |
Sep 07, 2018 | 28.16 | 29.72 | 27.80 | 28.85 | 1,179,700 | +1.13(+4.08%) |
Sep 06, 2018 | 27.15 | 28.38 | 27.02 | 27.72 | 1,000,716 | +0.66(+2.44%) |
Sep 05, 2018 | 26.82 | 27.89 | 25.50 | 27.06 | 995,908 | +0.44(+1.65%) |