Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.28 | 21.29 | 20.13 | 20.23 | 3,729,718 | -0.21(-1.05%) |
Sep 27, 2019 | 22.65 | 22.76 | 19.79 | 20.45 | 4,994,420 | -2.13(-9.44%) |
Sep 26, 2019 | 22.78 | 23.20 | 22.38 | 22.58 | 1,808,527 | -0.20(-0.86%) |
Sep 25, 2019 | 22.48 | 22.90 | 21.77 | 22.78 | 3,514,378 | +0.14(+0.61%) |
Sep 24, 2019 | 23.45 | 23.45 | 21.66 | 22.64 | 3,948,420 | -0.50(-2.18%) |
Sep 23, 2019 | 23.54 | 23.97 | 23.06 | 23.14 | 2,415,589 | -0.72(-3.01%) |
Sep 20, 2019 | 23.91 | 24.14 | 22.98 | 23.86 | 7,274,722 | -0.04(-0.18%) |
Sep 19, 2019 | 22.39 | 23.95 | 22.11 | 23.91 | 6,974,681 | +1.69(+7.63%) |
Sep 18, 2019 | 21.41 | 22.30 | 21.34 | 22.21 | 3,926,791 | +0.71(+3.30%) |
Sep 17, 2019 | 20.46 | 21.87 | 20.44 | 21.50 | 2,880,837 | +1.09(+5.33%) |
Sep 16, 2019 | 20.54 | 21.09 | 20.32 | 20.41 | 2,264,700 | -0.25(-1.20%) |
Sep 13, 2019 | 20.70 | 21.24 | 20.40 | 20.66 | 1,843,450 | -0.03(-0.17%) |
Sep 12, 2019 | 20.40 | 20.78 | 19.57 | 20.70 | 2,834,489 | +0.58(+2.89%) |
Sep 11, 2019 | 19.96 | 20.46 | 19.96 | 20.11 | 2,758,897 | +0.27(+1.34%) |
Sep 10, 2019 | 20.21 | 20.37 | 19.78 | 19.85 | 2,101,569 | -0.66(-3.21%) |
Sep 09, 2019 | 20.97 | 21.18 | 20.27 | 20.51 | 2,115,023 | -0.25(-1.20%) |
Sep 06, 2019 | 21.54 | 21.59 | 20.76 | 20.76 | 2,567,019 | -0.64(-3.00%) |
Sep 05, 2019 | 21.31 | 21.73 | 21.28 | 21.40 | 3,486,127 | +0.33(+1.58%) |
Sep 04, 2019 | 21.15 | 21.40 | 20.93 | 21.06 | 1,723,860 | +0.44(+2.12%) |
Sep 03, 2019 | 21.35 | 21.52 | 20.50 | 20.63 | 2,450,409 | -0.94(-4.37%) |
Aug 30, 2019 | 21.05 | 22.02 | 20.73 | 21.57 | 3,636,543 | +0.59(+2.82%) |
Aug 29, 2019 | 20.52 | 21.35 | 20.44 | 20.98 | 3,573,691 | +0.76(+3.77%) |
Aug 28, 2019 | 18.68 | 20.29 | 18.50 | 20.22 | 3,201,849 | +1.40(+7.41%) |
Aug 27, 2019 | 19.63 | 19.80 | 18.29 | 18.82 | 2,289,053 | -0.70(-3.60%) |
Aug 26, 2019 | 19.15 | 19.82 | 18.87 | 19.52 | 1,679,352 | +0.63(+3.35%) |
Aug 23, 2019 | 19.06 | 19.67 | 18.84 | 18.89 | 2,166,036 | -0.50(-2.56%) |
Aug 22, 2019 | 20.10 | 20.27 | 19.26 | 19.39 | 2,837,682 | -0.94(-4.63%) |
Aug 21, 2019 | 20.46 | 20.53 | 19.99 | 20.33 | 2,124,907 | +0.39(+1.93%) |
Aug 20, 2019 | 20.40 | 20.48 | 19.87 | 19.94 | 2,708,081 | -0.61(-2.96%) |
Aug 19, 2019 | 21.23 | 21.46 | 20.28 | 20.55 | 3,680,960 | -0.24(-1.15%) |
Aug 16, 2019 | 19.94 | 20.93 | 19.63 | 20.79 | 5,670,203 | +0.95(+4.79%) |
Aug 15, 2019 | 18.53 | 20.11 | 18.50 | 19.84 | 7,228,460 | +1.53(+8.37%) |
Aug 14, 2019 | 17.83 | 19.00 | 17.48 | 18.31 | 10,243,031 | +0.05(+0.28%) |
Aug 13, 2019 | 17.98 | 18.31 | 17.61 | 18.26 | 4,677,266 | +0.79(+4.51%) |
Aug 12, 2019 | 17.27 | 17.79 | 17.06 | 17.47 | 1,586,974 | +0.02(+0.10%) |
Aug 09, 2019 | 17.29 | 17.92 | 17.29 | 17.45 | 1,495,393 | -0.18(-1.02%) |
Aug 08, 2019 | 17.27 | 17.71 | 16.99 | 17.63 | 2,579,417 | +0.39(+2.23%) |
Aug 07, 2019 | 17.03 | 17.46 | 16.52 | 17.25 | 1,876,769 | +0.03(+0.20%) |
Aug 06, 2019 | 17.75 | 17.89 | 16.90 | 17.21 | 1,510,741 | -0.21(-1.18%) |
Aug 05, 2019 | 17.46 | 17.52 | 16.90 | 17.42 | 2,354,344 | -0.61(-3.37%) |
Aug 02, 2019 | 17.73 | 18.47 | 17.66 | 18.03 | 1,694,716 | +0.04(+0.24%) |
Aug 01, 2019 | 19.27 | 19.63 | 17.64 | 17.98 | 2,376,954 | -1.42(-7.32%) |
Jul 31, 2019 | 19.13 | 19.84 | 18.93 | 19.40 | 1,603,397 | +0.09(+0.49%) |
Jul 30, 2019 | 19.13 | 19.40 | 18.67 | 19.31 | 1,310,779 | -0.09(-0.48%) |
Jul 29, 2019 | 18.81 | 19.52 | 18.32 | 19.40 | 2,412,353 | +0.57(+3.05%) |
Jul 26, 2019 | 19.04 | 19.33 | 18.74 | 18.83 | 1,477,867 | -0.12(-0.63%) |
Jul 25, 2019 | 19.25 | 19.31 | 18.92 | 18.95 | 941,576 | -0.27(-1.42%) |
Jul 24, 2019 | 19.21 | 19.40 | 18.86 | 19.22 | 2,236,747 | -0.03(-0.13%) |
Jul 23, 2019 | 18.59 | 19.35 | 18.50 | 19.25 | 2,944,019 | +0.91(+4.95%) |
Jul 22, 2019 | 18.56 | 18.79 | 18.07 | 18.34 | 1,617,650 | -0.20(-1.06%) |
Jul 19, 2019 | 19.07 | 19.24 | 18.50 | 18.54 | 2,615,740 | -0.50(-2.61%) |
Jul 18, 2019 | 19.26 | 19.53 | 18.72 | 19.04 | 2,885,172 | -0.65(-3.30%) |
Jul 17, 2019 | 20.63 | 21.34 | 19.42 | 19.69 | 4,771,967 | -0.92(-4.45%) |
Jul 16, 2019 | 20.58 | 20.93 | 20.13 | 20.60 | 2,533,289 | -0.18(-0.86%) |
Jul 15, 2019 | 20.71 | 20.90 | 20.48 | 20.78 | 1,440,886 | +0.15(+0.75%) |
Jul 12, 2019 | 20.62 | 20.97 | 20.41 | 20.63 | 1,407,882 | +0.23(+1.13%) |
Jul 11, 2019 | 20.97 | 21.01 | 20.12 | 20.40 | 2,228,532 | -0.65(-3.09%) |
Jul 10, 2019 | 21.90 | 22.07 | 20.92 | 21.05 | 2,280,141 | -0.69(-3.19%) |
Jul 09, 2019 | 20.99 | 21.85 | 20.93 | 21.74 | 2,063,535 | +0.44(+2.05%) |
Jul 08, 2019 | 21.83 | 21.89 | 21.18 | 21.30 | 2,364,576 | -0.94(-4.23%) |
Jul 05, 2019 | 21.84 | 22.42 | 21.41 | 22.24 | 1,582,203 | +0.06(+0.27%) |
Jul 03, 2019 | 22.00 | 22.24 | 21.77 | 22.18 | 1,778,138 | -0.03(-0.15%) |
Jul 02, 2019 | 22.07 | 22.58 | 21.95 | 22.22 | 2,752,756 | +0.28(+1.29%) |
Jul 01, 2019 | 22.22 | 22.46 | 21.78 | 21.94 | 3,522,933 | +0.79(+3.72%) |
Jun 28, 2019 | 21.08 | 21.52 | 20.99 | 21.15 | 1,549,371 | -0.19(-0.88%) |
Jun 27, 2019 | 20.70 | 21.40 | 20.68 | 21.34 | 1,486,652 | +0.66(+3.19%) |
Jun 26, 2019 | 20.52 | 20.93 | 20.37 | 20.68 | 2,297,965 | +0.57(+2.85%) |
Jun 25, 2019 | 21.41 | 21.46 | 19.71 | 20.11 | 4,871,804 | -1.68(-7.70%) |
Jun 24, 2019 | 21.42 | 22.12 | 21.05 | 21.78 | 2,794,886 | +0.35(+1.64%) |
Jun 21, 2019 | 21.46 | 21.86 | 21.20 | 21.43 | 2,042,422 | +0.00(+0.00%) |
Jun 20, 2019 | 22.42 | 22.43 | 21.14 | 21.43 | 2,626,902 | -0.51(-2.34%) |
Jun 19, 2019 | 22.28 | 22.51 | 21.70 | 21.95 | 3,345,468 | -0.44(-1.95%) |
Jun 18, 2019 | 20.71 | 22.42 | 20.71 | 22.38 | 6,463,932 | +1.95(+9.55%) |
Jun 17, 2019 | 20.06 | 20.93 | 19.90 | 20.43 | 3,466,688 | +0.49(+2.45%) |
Jun 14, 2019 | 19.61 | 20.19 | 19.43 | 19.94 | 2,470,863 | +0.00(+0.00%) |
Jun 13, 2019 | 19.77 | 20.16 | 19.42 | 19.94 | 2,049,871 | +0.38(+1.92%) |
Jun 12, 2019 | 19.57 | 19.73 | 19.14 | 19.57 | 1,277,311 | -0.27(-1.38%) |
Jun 11, 2019 | 20.04 | 20.11 | 19.51 | 19.84 | 1,852,118 | +0.20(+1.00%) |
Jun 10, 2019 | 19.54 | 20.30 | 19.54 | 19.64 | 2,807,676 | +0.80(+4.22%) |
Jun 07, 2019 | 18.14 | 19.39 | 18.11 | 18.85 | 2,873,132 | +0.76(+4.21%) |
Jun 06, 2019 | 18.22 | 18.22 | 17.83 | 18.09 | 2,228,235 | +0.02(+0.10%) |
Jun 05, 2019 | 18.92 | 18.98 | 17.87 | 18.07 | 3,080,943 | -0.81(-4.31%) |
Jun 04, 2019 | 17.84 | 19.03 | 17.63 | 18.88 | 2,967,475 | +1.33(+7.56%) |
Jun 03, 2019 | 18.22 | 18.59 | 17.25 | 17.55 | 2,377,404 | -0.74(-4.02%) |
May 31, 2019 | 18.22 | 18.80 | 18.14 | 18.29 | 1,890,067 | -0.41(-2.20%) |
May 30, 2019 | 18.23 | 18.89 | 18.13 | 18.70 | 2,458,979 | +0.64(+3.55%) |
May 29, 2019 | 17.75 | 18.21 | 17.61 | 18.06 | 1,753,745 | +0.09(+0.52%) |
May 28, 2019 | 18.58 | 18.69 | 17.97 | 17.97 | 2,423,789 | +0.12(+0.67%) |
May 24, 2019 | 17.50 | 18.03 | 17.50 | 17.85 | 2,335,215 | +0.50(+2.86%) |
May 23, 2019 | 17.12 | 17.68 | 17.01 | 17.35 | 3,311,732 | -0.17(-0.98%) |
May 22, 2019 | 17.32 | 18.20 | 17.20 | 17.52 | 3,822,809 | -0.18(-1.02%) |
May 21, 2019 | 17.03 | 17.78 | 16.99 | 17.70 | 3,641,230 | +0.92(+5.51%) |
May 20, 2019 | 17.64 | 17.78 | 16.67 | 16.78 | 6,923,664 | -1.75(-9.47%) |
May 17, 2019 | 17.37 | 18.56 | 17.17 | 18.53 | 8,933,336 | +0.58(+3.24%) |
May 16, 2019 | 18.66 | 18.87 | 17.85 | 17.95 | 5,282,945 | -0.46(-2.51%) |
May 15, 2019 | 17.46 | 18.56 | 17.46 | 18.41 | 3,879,993 | +0.89(+5.08%) |
May 14, 2019 | 17.38 | 17.75 | 16.78 | 17.52 | 5,572,566 | +0.36(+2.09%) |
May 13, 2019 | 17.80 | 17.96 | 17.04 | 17.16 | 4,569,356 | -1.66(-8.82%) |
May 10, 2019 | 19.32 | 19.75 | 18.45 | 18.82 | 3,194,433 | -0.50(-2.61%) |
May 09, 2019 | 18.50 | 19.46 | 17.90 | 19.33 | 4,581,992 | +0.41(+2.17%) |
May 08, 2019 | 19.04 | 19.15 | 18.72 | 18.92 | 2,988,438 | +0.21(+1.14%) |
May 07, 2019 | 19.28 | 19.44 | 18.57 | 18.70 | 4,639,839 | -0.88(-4.50%) |
May 06, 2019 | 19.16 | 19.84 | 18.91 | 19.58 | 4,748,103 | -0.82(-4.03%) |
May 03, 2019 | 19.60 | 20.46 | 19.53 | 20.40 | 2,787,607 | +0.81(+4.15%) |
May 02, 2019 | 19.57 | 19.88 | 19.06 | 19.59 | 2,981,955 | -0.02(-0.09%) |
May 01, 2019 | 20.54 | 20.63 | 19.44 | 19.61 | 3,412,139 | -0.84(-4.10%) |
Apr 30, 2019 | 19.64 | 20.75 | 19.57 | 20.45 | 4,863,814 | +0.71(+3.60%) |
Apr 29, 2019 | 19.50 | 19.81 | 19.34 | 19.74 | 2,229,719 | +0.15(+0.74%) |
Apr 26, 2019 | 19.63 | 19.78 | 19.07 | 19.59 | 3,408,711 | -0.06(-0.31%) |
Apr 25, 2019 | 19.56 | 19.84 | 19.45 | 19.65 | 3,919,997 | +0.01(+0.04%) |
Apr 24, 2019 | 19.38 | 19.67 | 19.00 | 19.64 | 3,011,064 | +0.25(+1.28%) |
Apr 23, 2019 | 19.24 | 19.56 | 19.18 | 19.39 | 2,877,909 | +0.24(+1.25%) |
Apr 22, 2019 | 19.26 | 19.71 | 19.13 | 19.15 | 3,484,267 | -0.48(-2.44%) |
Apr 18, 2019 | 18.87 | 19.74 | 18.84 | 19.63 | 3,853,041 | +0.79(+4.18%) |
Apr 17, 2019 | 19.52 | 19.57 | 18.81 | 18.85 | 4,443,900 | -0.42(-2.18%) |
Apr 16, 2019 | 19.56 | 19.99 | 19.21 | 19.27 | 5,179,268 | +0.22(+1.17%) |
Apr 15, 2019 | 19.58 | 19.69 | 18.92 | 19.04 | 4,677,580 | -0.65(-3.30%) |
Apr 12, 2019 | 19.70 | 20.34 | 19.43 | 19.69 | 7,033,104 | +0.21(+1.05%) |
Apr 11, 2019 | 19.64 | 19.85 | 19.24 | 19.49 | 10,496,482 | -0.38(-1.90%) |
Apr 10, 2019 | 20.47 | 20.58 | 19.40 | 19.87 | 21,449,676 | -0.96(-4.60%) |
Apr 09, 2019 | 21.24 | 21.58 | 20.61 | 20.82 | 7,090,531 | -0.77(-3.57%) |
Apr 08, 2019 | 21.42 | 22.32 | 21.27 | 21.59 | 3,518,343 | -0.65(-2.92%) |
Apr 05, 2019 | 22.36 | 22.73 | 22.16 | 22.24 | 3,576,255 | +0.21(+0.97%) |
Apr 04, 2019 | 23.07 | 23.07 | 21.29 | 22.03 | 7,680,564 | -1.11(-4.81%) |
Apr 03, 2019 | 24.16 | 24.29 | 22.57 | 23.14 | 4,888,488 | -0.56(-2.38%) |
Apr 02, 2019 | 24.72 | 25.03 | 23.68 | 23.71 | 3,150,582 | -1.37(-5.46%) |
Apr 01, 2019 | 24.66 | 25.21 | 23.90 | 25.08 | 4,146,401 | +1.00(+4.16%) |
Mar 29, 2019 | 23.49 | 24.70 | 23.47 | 24.08 | 5,100,274 | +1.00(+4.34%) |
Mar 28, 2019 | 22.21 | 23.13 | 21.95 | 23.07 | 2,148,402 | +0.73(+3.26%) |
Mar 27, 2019 | 22.01 | 22.42 | 21.45 | 22.35 | 1,870,975 | +0.26(+1.16%) |
Mar 26, 2019 | 22.36 | 22.55 | 21.65 | 22.09 | 2,553,160 | -0.05(-0.23%) |
Mar 25, 2019 | 21.14 | 22.30 | 21.00 | 22.14 | 3,892,276 | +0.72(+3.36%) |
Mar 22, 2019 | 23.22 | 23.54 | 21.40 | 21.42 | 6,395,642 | -2.53(-10.58%) |
Mar 21, 2019 | 23.25 | 24.21 | 23.15 | 23.96 | 1,868,562 | +0.22(+0.94%) |
Mar 20, 2019 | 23.42 | 23.91 | 22.60 | 23.73 | 3,306,153 | -0.25(-1.03%) |
Mar 19, 2019 | 24.01 | 24.34 | 23.12 | 23.98 | 3,853,631 | +0.16(+0.68%) |
Mar 18, 2019 | 23.11 | 24.01 | 23.11 | 23.82 | 4,788,322 | +0.96(+4.19%) |
Mar 15, 2019 | 21.18 | 23.21 | 21.05 | 22.86 | 7,464,465 | +1.92(+9.15%) |
Mar 14, 2019 | 21.05 | 21.20 | 20.61 | 20.94 | 4,204,939 | -0.54(-2.51%) |
Mar 13, 2019 | 21.83 | 22.64 | 21.37 | 21.48 | 3,514,114 | -0.86(-3.83%) |
Mar 12, 2019 | 21.90 | 22.49 | 21.29 | 22.34 | 4,467,897 | +0.55(+2.51%) |
Mar 11, 2019 | 20.99 | 22.03 | 20.91 | 21.79 | 5,047,296 | +1.13(+5.47%) |
Mar 08, 2019 | 20.31 | 20.95 | 19.43 | 20.66 | 8,913,357 | -0.92(-4.28%) |
Mar 07, 2019 | 22.91 | 23.02 | 21.48 | 21.59 | 9,894,736 | -1.80(-7.69%) |
Mar 06, 2019 | 25.04 | 25.20 | 22.34 | 23.38 | 14,829,549 | -2.26(-8.81%) |
Mar 05, 2019 | 22.60 | 25.68 | 20.55 | 25.64 | 25,629,546 | +4.62(+21.99%) |
Mar 04, 2019 | 21.83 | 21.94 | 20.27 | 21.02 | 7,610,722 | -0.56(-2.58%) |
Mar 01, 2019 | 22.60 | 22.68 | 21.19 | 21.58 | 4,032,152 | -0.54(-2.44%) |
Feb 28, 2019 | 22.13 | 22.41 | 21.40 | 22.12 | 2,467,804 | +0.04(+0.19%) |
Feb 27, 2019 | 22.13 | 22.42 | 21.28 | 22.07 | 2,803,089 | +0.27(+1.26%) |
Feb 26, 2019 | 20.89 | 22.36 | 20.76 | 21.80 | 3,695,458 | +0.51(+2.41%) |
Feb 25, 2019 | 22.14 | 22.30 | 21.15 | 21.29 | 7,222,664 | +0.96(+4.72%) |
Feb 22, 2019 | 18.72 | 21.14 | 18.66 | 20.33 | 7,253,808 | +2.13(+11.71%) |
Feb 21, 2019 | 18.83 | 19.14 | 17.98 | 18.20 | 3,625,700 | -0.63(-3.36%) |
Feb 20, 2019 | 17.26 | 18.86 | 17.25 | 18.83 | 6,279,815 | +1.67(+9.73%) |
Feb 19, 2019 | 16.55 | 17.28 | 16.52 | 17.16 | 3,097,060 | +0.52(+3.14%) |
Feb 15, 2019 | 16.86 | 17.01 | 16.55 | 16.64 | 1,351,567 | -0.31(-1.82%) |
Feb 14, 2019 | 16.46 | 16.98 | 16.29 | 16.95 | 1,652,230 | +0.36(+2.17%) |
Feb 13, 2019 | 17.29 | 17.41 | 16.54 | 16.59 | 2,732,742 | -0.53(-3.10%) |
Feb 12, 2019 | 16.71 | 17.52 | 16.71 | 17.12 | 2,485,462 | +0.55(+3.31%) |
Feb 11, 2019 | 16.66 | 16.97 | 16.46 | 16.57 | 1,404,704 | +0.14(+0.83%) |
Feb 08, 2019 | 15.83 | 16.67 | 15.66 | 16.43 | 1,748,929 | +0.31(+1.91%) |
Feb 07, 2019 | 16.48 | 16.73 | 15.79 | 16.13 | 2,315,034 | -0.50(-3.04%) |
Feb 06, 2019 | 17.22 | 17.29 | 16.62 | 16.63 | 1,670,848 | -0.49(-2.85%) |
Feb 05, 2019 | 17.07 | 17.33 | 16.96 | 17.12 | 1,458,606 | +0.22(+1.32%) |
Feb 04, 2019 | 17.01 | 17.19 | 16.80 | 16.90 | 2,019,257 | +0.06(+0.36%) |
Feb 01, 2019 | 17.72 | 18.34 | 16.71 | 16.84 | 3,545,644 | -1.12(-6.24%) |
Jan 31, 2019 | 17.12 | 18.09 | 17.03 | 17.96 | 3,047,862 | +0.93(+5.48%) |
Jan 30, 2019 | 17.29 | 17.80 | 16.91 | 17.02 | 2,180,027 | -0.17(-1.00%) |
Jan 29, 2019 | 17.63 | 17.63 | 16.42 | 17.19 | 3,846,344 | -0.74(-4.11%) |
Jan 28, 2019 | 18.23 | 18.30 | 17.55 | 17.93 | 4,137,446 | -1.22(-6.35%) |
Jan 25, 2019 | 17.60 | 19.28 | 17.31 | 19.15 | 5,535,958 | +1.96(+11.40%) |
Jan 24, 2019 | 17.33 | 17.49 | 17.00 | 17.19 | 1,965,949 | +0.11(+0.65%) |
Jan 23, 2019 | 17.12 | 17.63 | 16.96 | 17.08 | 1,685,985 | +0.06(+0.35%) |
Jan 22, 2019 | 17.25 | 17.37 | 16.44 | 17.02 | 2,178,479 | -0.37(-2.12%) |
Jan 18, 2019 | 17.10 | 17.76 | 16.92 | 17.38 | 2,122,689 | +0.51(+3.04%) |
Jan 17, 2019 | 16.07 | 17.10 | 16.05 | 16.87 | 1,122,889 | +0.56(+3.46%) |
Jan 16, 2019 | 16.26 | 16.79 | 16.06 | 16.30 | 1,426,840 | -0.02(-0.10%) |
Jan 15, 2019 | 16.36 | 16.48 | 16.05 | 16.32 | 1,436,171 | +0.39(+2.47%) |
Jan 14, 2019 | 16.92 | 16.98 | 15.63 | 15.93 | 2,831,912 | -1.36(-7.87%) |
Jan 11, 2019 | 16.98 | 17.89 | 16.79 | 17.29 | 2,752,323 | +0.21(+1.20%) |
Jan 10, 2019 | 16.42 | 17.44 | 16.30 | 17.08 | 3,112,093 | +0.44(+2.62%) |
Jan 09, 2019 | 15.68 | 17.29 | 15.53 | 16.65 | 4,441,647 | +1.12(+7.22%) |
Jan 08, 2019 | 16.01 | 17.12 | 14.76 | 15.53 | 5,051,658 | -0.31(-1.95%) |
Jan 07, 2019 | 14.88 | 16.01 | 14.64 | 15.83 | 2,471,863 | +1.19(+8.12%) |
Jan 04, 2019 | 13.83 | 15.10 | 13.80 | 14.64 | 3,143,959 | +1.23(+9.19%) |
Jan 03, 2019 | 13.29 | 13.94 | 13.20 | 13.41 | 1,158,160 | -0.09(-0.63%) |
Jan 02, 2019 | 12.98 | 13.76 | 12.94 | 13.50 | 1,352,429 | +0.25(+1.87%) |
Dec 31, 2018 | 13.45 | 13.64 | 13.00 | 13.25 | 1,692,613 | +0.01(+0.06%) |
Dec 28, 2018 | 13.56 | 13.72 | 13.05 | 13.24 | 1,336,962 | -0.39(-2.89%) |
Dec 27, 2018 | 13.45 | 14.09 | 13.20 | 13.63 | 1,824,197 | -0.25(-1.79%) |
Dec 26, 2018 | 13.39 | 13.91 | 12.92 | 13.88 | 1,676,638 | +0.57(+4.31%) |
Dec 24, 2018 | 13.25 | 13.44 | 12.78 | 13.31 | 1,106,093 | -0.03(-0.19%) |
Dec 21, 2018 | 14.21 | 14.64 | 13.04 | 13.33 | 3,316,761 | -0.50(-3.59%) |
Dec 20, 2018 | 13.35 | 14.09 | 13.35 | 13.83 | 1,977,652 | +0.31(+2.28%) |
Dec 19, 2018 | 13.51 | 14.18 | 13.29 | 13.52 | 2,456,359 | -0.21(-1.56%) |
Dec 18, 2018 | 14.05 | 14.71 | 13.43 | 13.74 | 3,006,209 | -0.30(-2.13%) |
Dec 17, 2018 | 15.66 | 15.70 | 13.87 | 14.04 | 2,491,874 | -1.63(-10.38%) |
Dec 14, 2018 | 14.99 | 15.83 | 14.73 | 15.66 | 3,833,179 | +0.16(+1.05%) |
Dec 13, 2018 | 14.55 | 15.56 | 14.40 | 15.50 | 3,716,908 | +1.16(+8.12%) |
Dec 12, 2018 | 14.05 | 14.83 | 14.04 | 14.34 | 2,814,211 | +0.51(+3.71%) |
Dec 11, 2018 | 13.18 | 13.96 | 13.10 | 13.82 | 3,370,118 | +0.74(+5.69%) |
Dec 10, 2018 | 12.41 | 13.17 | 12.41 | 13.08 | 2,437,861 | +0.53(+4.23%) |
Dec 07, 2018 | 13.17 | 13.27 | 12.36 | 12.55 | 4,764,952 | -0.49(-3.74%) |
Dec 06, 2018 | 13.39 | 13.98 | 12.88 | 13.04 | 5,277,796 | -0.50(-3.67%) |
Dec 04, 2018 | 14.40 | 14.49 | 13.44 | 13.53 | 4,520,997 | -1.03(-7.05%) |
Dec 03, 2018 | 15.79 | 15.79 | 14.07 | 14.56 | 7,138,722 | -0.22(-1.51%) |
Nov 30, 2018 | 14.43 | 15.09 | 14.22 | 14.78 | 3,450,305 | +0.17(+1.17%) |
Nov 29, 2018 | 13.96 | 14.65 | 13.70 | 14.61 | 3,314,013 | +0.03(+0.18%) |
Nov 28, 2018 | 14.05 | 14.67 | 13.89 | 14.58 | 2,338,331 | +0.66(+4.73%) |
Nov 27, 2018 | 14.39 | 14.41 | 13.70 | 13.93 | 3,023,057 | -0.54(-3.73%) |
Nov 26, 2018 | 15.18 | 15.39 | 14.29 | 14.46 | 2,207,142 | -0.70(-4.63%) |
Nov 23, 2018 | 14.89 | 15.37 | 14.84 | 15.17 | 694,127 | +0.03(+0.17%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.56(+3.81%) | |
Nov 20, 2018 | 14.55 | 14.98 | 14.16 | 14.58 | 1,174,177 | -0.50(-3.35%) |
Nov 19, 2018 | 15.07 | 15.29 | 15.02 | 15.09 | 1,396,711 | -0.05(-0.34%) |
Nov 16, 2018 | 15.30 | 15.44 | 15.02 | 15.14 | 1,569,935 | -0.40(-2.59%) |
Nov 15, 2018 | 15.41 | 15.61 | 14.54 | 15.54 | 4,573,171 | +0.44(+2.89%) |
Nov 14, 2018 | 16.22 | 16.37 | 14.84 | 15.11 | 6,179,629 | -0.87(-5.46%) |
Nov 13, 2018 | 16.76 | 17.20 | 15.97 | 15.98 | 12,288,977 | +0.15(+0.92%) |
Nov 12, 2018 | 16.02 | 16.43 | 15.45 | 15.83 | 3,181,194 | -0.41(-2.53%) |
Nov 09, 2018 | 16.01 | 16.26 | 15.84 | 16.24 | 1,691,912 | -0.02(-0.11%) |
Nov 08, 2018 | 16.20 | 16.82 | 15.88 | 16.26 | 2,555,751 | -0.03(-0.21%) |
Nov 07, 2018 | 17.85 | 18.42 | 16.19 | 16.30 | 2,657,681 | -0.21(-1.25%) |
Nov 06, 2018 | 17.08 | 18.18 | 16.50 | 16.50 | 1,263,181 | -0.23(-1.38%) |
Nov 05, 2018 | 16.69 | 17.29 | 16.58 | 16.73 | 1,021,851 | -0.18(-1.06%) |
Nov 02, 2018 | 17.79 | 18.36 | 16.76 | 16.91 | 3,556,159 | +0.16(+0.97%) |
Nov 01, 2018 | 14.98 | 17.10 | 14.87 | 16.75 | 2,684,286 | +1.93(+12.99%) |
Oct 31, 2018 | 15.47 | 15.72 | 14.64 | 14.82 | 1,995,587 | -0.40(-2.64%) |
Oct 30, 2018 | 14.92 | 15.65 | 14.48 | 15.23 | 2,120,010 | +0.36(+2.42%) |
Oct 29, 2018 | 16.69 | 16.69 | 14.34 | 14.87 | 1,759,236 | -1.34(-8.24%) |
Oct 26, 2018 | 16.10 | 16.45 | 15.26 | 16.20 | 2,306,941 | -0.56(-3.37%) |
Oct 25, 2018 | 17.09 | 17.19 | 16.26 | 16.77 | 1,335,421 | +0.07(+0.41%) |
Oct 24, 2018 | 17.97 | 18.32 | 16.60 | 16.70 | 1,824,710 | -1.57(-8.62%) |
Oct 23, 2018 | 18.40 | 18.52 | 17.39 | 18.27 | 2,931,307 | -1.00(-5.20%) |
Oct 22, 2018 | 19.45 | 20.42 | 18.92 | 19.27 | 2,235,094 | +0.38(+1.99%) |
Oct 19, 2018 | 18.94 | 19.21 | 18.44 | 18.90 | 688,752 | +0.09(+0.50%) |
Oct 18, 2018 | 18.40 | 18.92 | 18.32 | 18.80 | 1,508,941 | -0.18(-0.95%) |
Oct 17, 2018 | 19.57 | 19.69 | 18.85 | 18.98 | 808,574 | -0.72(-3.65%) |
Oct 16, 2018 | 19.01 | 19.72 | 18.74 | 19.70 | 1,146,224 | +0.81(+4.30%) |
Oct 15, 2018 | 19.26 | 19.43 | 18.57 | 18.89 | 1,199,148 | -0.63(-3.24%) |
Oct 12, 2018 | 19.63 | 20.36 | 19.07 | 19.52 | 1,715,747 | +0.54(+2.84%) |
Oct 11, 2018 | 17.72 | 19.58 | 17.49 | 18.98 | 3,008,056 | +0.96(+5.32%) |
Oct 10, 2018 | 18.28 | 18.86 | 17.75 | 18.03 | 2,342,654 | -0.40(-2.18%) |
Oct 09, 2018 | 18.41 | 19.47 | 18.27 | 18.43 | 1,239,321 | -0.08(-0.42%) |
Oct 08, 2018 | 17.68 | 18.66 | 17.63 | 18.50 | 1,015,963 | -0.12(-0.64%) |
Oct 05, 2018 | 17.73 | 18.80 | 17.58 | 18.62 | 1,436,624 | +0.65(+3.62%) |
Oct 04, 2018 | 18.19 | 18.48 | 17.55 | 17.97 | 2,525,464 | -0.61(-3.27%) |
Oct 03, 2018 | 18.59 | 19.00 | 18.32 | 18.58 | 1,773,401 | +0.54(+2.99%) |
Oct 02, 2018 | 18.68 | 18.86 | 17.99 | 18.04 | 4,425,516 | -1.22(-6.31%) |