Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.440 | 3.490 | 3.220 | 3.250 | 2,289,342 | -0.21(-6.07%) |
Sep 27, 2019 | 3.490 | 3.600 | 3.400 | 3.460 | 4,131,700 | -0.03(-0.86%) |
Sep 26, 2019 | 3.570 | 3.630 | 3.350 | 3.490 | 1,664,267 | +0.02(+0.58%) |
Sep 25, 2019 | 3.210 | 3.500 | 3.210 | 3.470 | 1,858,767 | +0.23(+7.10%) |
Sep 24, 2019 | 3.400 | 3.430 | 3.210 | 3.240 | 1,717,097 | -0.19(-5.54%) |
Sep 23, 2019 | 3.350 | 3.500 | 3.280 | 3.430 | 2,103,510 | +0.11(+3.31%) |
Sep 20, 2019 | 3.610 | 3.610 | 3.320 | 3.320 | 3,602,600 | -0.23(-6.48%) |
Sep 19, 2019 | 3.650 | 3.740 | 3.300 | 3.550 | 4,124,019 | +0.21(+6.29%) |
Sep 18, 2019 | 3.330 | 3.500 | 3.080 | 3.340 | 4,875,629 | +0.03(+0.91%) |
Sep 17, 2019 | 3.760 | 3.770 | 3.100 | 3.310 | 11,193,773 | -0.88(-21.00%) |
Sep 16, 2019 | 4.470 | 4.580 | 4.160 | 4.190 | 2,569,506 | -0.25(-5.63%) |
Sep 13, 2019 | 4.620 | 4.650 | 4.370 | 4.440 | 1,823,600 | -0.18(-3.90%) |
Sep 12, 2019 | 4.940 | 5.100 | 4.600 | 4.620 | 1,692,412 | -0.27(-5.52%) |
Sep 11, 2019 | 4.560 | 5.220 | 4.550 | 4.890 | 3,255,206 | +0.33(+7.24%) |
Sep 10, 2019 | 4.680 | 4.820 | 4.490 | 4.560 | 1,921,687 | -0.11(-2.36%) |
Sep 09, 2019 | 4.690 | 4.710 | 4.460 | 4.670 | 1,675,318 | -0.11(-2.30%) |
Sep 06, 2019 | 4.630 | 4.800 | 4.480 | 4.780 | 1,459,100 | +0.15(+3.24%) |
Sep 05, 2019 | 4.520 | 4.750 | 4.510 | 4.630 | 1,705,908 | +0.14(+3.12%) |
Sep 04, 2019 | 4.460 | 4.580 | 4.370 | 4.490 | 1,287,121 | +0.04(+0.90%) |
Sep 03, 2019 | 4.430 | 4.510 | 4.350 | 4.450 | 1,539,713 | -0.03(-0.67%) |
Aug 30, 2019 | 4.180 | 4.680 | 4.170 | 4.480 | 2,097,600 | +0.30(+7.18%) |
Aug 29, 2019 | 4.340 | 4.345 | 4.020 | 4.180 | 3,077,660 | -0.09(-2.11%) |
Aug 28, 2019 | 4.400 | 4.549 | 4.210 | 4.270 | 3,101,990 | -0.13(-2.95%) |
Aug 27, 2019 | 4.690 | 4.780 | 4.375 | 4.400 | 2,249,870 | -0.27(-5.78%) |
Aug 26, 2019 | 4.750 | 4.975 | 4.650 | 4.670 | 1,743,134 | +0.02(+0.43%) |
Aug 23, 2019 | 4.980 | 5.050 | 4.630 | 4.650 | 2,654,600 | -0.32(-6.44%) |
Aug 22, 2019 | 5.310 | 5.410 | 4.970 | 4.970 | 2,339,500 | -0.33(-6.23%) |
Aug 21, 2019 | 5.580 | 5.600 | 5.160 | 5.300 | 1,818,614 | -0.19(-3.46%) |
Aug 20, 2019 | 5.390 | 5.620 | 5.300 | 5.490 | 2,020,241 | +0.09(+1.67%) |
Aug 19, 2019 | 5.260 | 5.700 | 5.260 | 5.400 | 2,504,866 | +0.28(+5.47%) |
Aug 16, 2019 | 5.020 | 5.150 | 4.960 | 5.120 | 2,736,400 | +0.17(+3.43%) |
Aug 15, 2019 | 4.920 | 5.250 | 4.660 | 4.950 | 3,828,819 | +0.04(+0.81%) |
Aug 14, 2019 | 4.550 | 5.410 | 4.410 | 4.910 | 7,409,823 | +0.31(+6.74%) |
Aug 13, 2019 | 5.980 | 6.110 | 4.540 | 4.600 | 19,469,936 | -3.40(-42.50%) |
Aug 12, 2019 | 8.530 | 8.590 | 7.950 | 8.000 | 1,395,161 | -0.56(-6.54%) |
Aug 09, 2019 | 9.010 | 9.040 | 8.430 | 8.560 | 1,335,100 | -0.36(-4.04%) |
Aug 08, 2019 | 9.230 | 9.270 | 8.720 | 8.920 | 1,252,842 | -0.22(-2.41%) |
Aug 07, 2019 | 9.180 | 9.310 | 8.710 | 9.140 | 1,618,941 | -0.08(-0.87%) |
Aug 06, 2019 | 9.690 | 9.890 | 9.210 | 9.220 | 1,028,694 | -0.40(-4.16%) |
Aug 05, 2019 | 10.07 | 10.18 | 9.410 | 9.620 | 1,458,889 | -0.62(-6.05%) |
Aug 02, 2019 | 10.15 | 10.30 | 9.900 | 10.24 | 808,200 | +0.03(+0.29%) |
Aug 01, 2019 | 10.45 | 10.88 | 10.20 | 10.21 | 1,289,493 | -0.24(-2.30%) |
Jul 31, 2019 | 10.10 | 10.53 | 10.00 | 10.45 | 2,126,127 | +0.29(+2.85%) |
Jul 30, 2019 | 10.23 | 10.29 | 9.960 | 10.16 | 1,113,043 | -0.16(-1.55%) |
Jul 29, 2019 | 10.64 | 10.70 | 10.25 | 10.32 | 767,065 | -0.33(-3.10%) |
Jul 26, 2019 | 10.65 | 10.88 | 10.50 | 10.65 | 716,400 | +0.02(+0.19%) |
Jul 25, 2019 | 10.88 | 11.09 | 10.57 | 10.63 | 833,566 | -0.28(-2.57%) |
Jul 24, 2019 | 10.34 | 10.96 | 10.30 | 10.91 | 1,225,219 | +0.41(+3.90%) |
Jul 23, 2019 | 10.77 | 10.80 | 10.25 | 10.50 | 1,025,703 | -0.16(-1.50%) |
Jul 22, 2019 | 11.00 | 11.09 | 10.33 | 10.66 | 1,773,014 | -0.34(-3.09%) |
Jul 19, 2019 | 11.50 | 11.63 | 10.99 | 11.00 | 759,600 | -0.43(-3.76%) |
Jul 18, 2019 | 11.60 | 11.80 | 11.29 | 11.43 | 1,045,260 | -0.17(-1.47%) |
Jul 17, 2019 | 11.98 | 12.10 | 11.57 | 11.60 | 1,125,081 | -0.40(-3.33%) |
Jul 16, 2019 | 12.32 | 12.49 | 11.70 | 12.00 | 1,366,373 | -0.31(-2.52%) |
Jul 15, 2019 | 13.10 | 13.18 | 12.27 | 12.31 | 1,037,033 | -0.75(-5.74%) |
Jul 12, 2019 | 12.90 | 13.17 | 12.90 | 13.06 | 1,070,200 | +0.32(+2.51%) |
Jul 11, 2019 | 13.22 | 13.30 | 12.70 | 12.74 | 1,094,333 | -0.31(-2.38%) |
Jul 10, 2019 | 13.00 | 13.19 | 12.93 | 13.05 | 1,136,901 | +0.09(+0.69%) |
Jul 09, 2019 | 12.82 | 12.98 | 12.72 | 12.96 | 546,178 | +0.04(+0.31%) |
Jul 08, 2019 | 12.82 | 12.96 | 12.34 | 12.92 | 753,778 | +0.11(+0.86%) |
Jul 05, 2019 | 12.31 | 12.97 | 12.25 | 12.81 | 881,400 | +0.40(+3.22%) |
Jul 03, 2019 | 12.66 | 12.73 | 12.36 | 12.41 | 585,600 | -0.22(-1.74%) |
Jul 02, 2019 | 12.55 | 12.74 | 11.95 | 12.63 | 2,645,321 | +0.12(+0.96%) |
Jul 01, 2019 | 12.99 | 13.06 | 12.32 | 12.51 | 2,303,979 | +0.24(+1.96%) |
Jun 28, 2019 | 11.71 | 12.40 | 11.71 | 12.27 | 8,383,200 | +0.63(+5.41%) |
Jun 27, 2019 | 11.83 | 12.30 | 11.49 | 11.64 | 1,164,995 | -0.18(-1.52%) |
Jun 26, 2019 | 11.50 | 12.15 | 11.48 | 11.82 | 1,295,811 | +0.29(+2.52%) |
Jun 25, 2019 | 11.52 | 11.80 | 11.26 | 11.53 | 1,394,300 | -0.03(-0.26%) |
Jun 24, 2019 | 11.70 | 11.75 | 11.20 | 11.56 | 1,288,793 | -0.16(-1.37%) |
Jun 21, 2019 | 12.37 | 12.68 | 11.65 | 11.72 | 1,653,900 | -0.72(-5.79%) |
Jun 20, 2019 | 12.57 | 12.75 | 11.88 | 12.44 | 2,072,837 | +0.27(+2.22%) |
Jun 19, 2019 | 11.99 | 12.20 | 11.72 | 12.17 | 1,204,753 | +0.10(+0.83%) |
Jun 18, 2019 | 11.89 | 12.17 | 11.80 | 12.07 | 924,998 | +0.28(+2.37%) |
Jun 17, 2019 | 11.19 | 12.05 | 11.19 | 11.79 | 1,302,476 | +0.68(+6.12%) |
Jun 14, 2019 | 11.27 | 11.48 | 10.78 | 11.11 | 1,281,900 | -0.18(-1.59%) |
Jun 13, 2019 | 10.57 | 11.71 | 10.56 | 11.29 | 1,673,741 | +0.79(+7.52%) |
Jun 12, 2019 | 10.48 | 10.77 | 10.37 | 10.50 | 924,143 | +0.02(+0.19%) |
Jun 11, 2019 | 10.65 | 11.19 | 10.44 | 10.48 | 1,127,238 | +0.05(+0.48%) |
Jun 10, 2019 | 10.29 | 10.81 | 10.15 | 10.43 | 1,408,035 | +0.21(+2.05%) |
Jun 07, 2019 | 10.17 | 10.37 | 9.950 | 10.22 | 1,415,400 | +0.12(+1.19%) |
Jun 06, 2019 | 10.77 | 10.88 | 9.925 | 10.10 | 1,183,678 | -0.64(-5.96%) |
Jun 05, 2019 | 10.80 | 11.08 | 10.59 | 10.74 | 753,978 | -0.06(-0.56%) |
Jun 04, 2019 | 10.92 | 11.06 | 10.71 | 10.80 | 708,577 | +0.09(+0.84%) |
Jun 03, 2019 | 10.80 | 11.05 | 10.62 | 10.71 | 742,357 | -0.09(-0.83%) |
May 31, 2019 | 10.74 | 10.99 | 10.27 | 10.80 | 1,037,800 | -0.06(-0.55%) |
May 30, 2019 | 11.12 | 11.42 | 10.69 | 10.86 | 767,949 | -0.26(-2.34%) |
May 29, 2019 | 11.15 | 11.40 | 10.91 | 11.12 | 737,974 | -0.15(-1.33%) |
May 28, 2019 | 11.12 | 11.44 | 10.80 | 11.27 | 1,589,665 | +0.10(+0.90%) |
May 24, 2019 | 11.70 | 11.83 | 11.09 | 11.17 | 861,500 | -0.46(-3.96%) |
May 23, 2019 | 11.90 | 12.00 | 11.31 | 11.63 | 862,166 | -0.37(-3.08%) |
May 22, 2019 | 12.20 | 12.39 | 11.90 | 12.00 | 1,591,094 | -0.28(-2.28%) |
May 21, 2019 | 11.82 | 12.32 | 11.73 | 12.28 | 977,772 | +0.56(+4.78%) |
May 20, 2019 | 12.06 | 12.06 | 11.64 | 11.72 | 1,107,302 | -0.18(-1.51%) |
May 17, 2019 | 12.87 | 13.01 | 11.68 | 11.90 | 2,810,900 | -1.09(-8.39%) |
May 16, 2019 | 13.37 | 13.55 | 12.90 | 12.99 | 1,127,689 | -0.36(-2.70%) |
May 15, 2019 | 13.56 | 13.88 | 13.32 | 13.35 | 810,456 | -0.32(-2.34%) |
May 14, 2019 | 13.28 | 13.96 | 13.28 | 13.67 | 1,010,503 | +0.47(+3.56%) |
May 13, 2019 | 13.05 | 13.40 | 12.92 | 13.20 | 1,016,894 | -0.17(-1.27%) |
May 10, 2019 | 13.67 | 13.73 | 13.18 | 13.37 | 883,900 | -0.33(-2.41%) |
May 09, 2019 | 13.24 | 13.91 | 12.96 | 13.70 | 1,249,331 | +0.36(+2.70%) |
May 08, 2019 | 14.19 | 14.64 | 13.31 | 13.34 | 1,802,275 | -0.82(-5.79%) |
May 07, 2019 | 14.70 | 15.00 | 13.29 | 14.16 | 2,690,989 | -0.56(-3.80%) |
May 06, 2019 | 14.50 | 15.45 | 14.30 | 14.72 | 1,489,094 | -0.54(-3.54%) |
May 03, 2019 | 14.21 | 15.30 | 14.20 | 15.26 | 2,326,000 | +1.13(+8.00%) |
May 02, 2019 | 14.54 | 14.60 | 13.66 | 14.13 | 1,325,819 | -0.19(-1.33%) |
May 01, 2019 | 13.65 | 14.60 | 13.62 | 14.32 | 2,036,546 | +0.70(+5.14%) |
Apr 30, 2019 | 13.36 | 13.90 | 13.06 | 13.62 | 2,267,418 | +0.46(+3.50%) |
Apr 29, 2019 | 13.02 | 13.87 | 12.81 | 13.16 | 3,887,911 | +0.86(+6.99%) |
Apr 26, 2019 | 12.57 | 12.59 | 12.10 | 12.30 | 782,600 | -0.04(-0.32%) |
Apr 25, 2019 | 12.91 | 12.98 | 12.23 | 12.34 | 565,014 | -0.59(-4.56%) |
Apr 24, 2019 | 12.86 | 13.02 | 12.66 | 12.93 | 433,070 | +0.07(+0.54%) |
Apr 23, 2019 | 13.04 | 13.16 | 12.77 | 12.86 | 898,797 | -0.12(-0.92%) |
Apr 22, 2019 | 13.03 | 13.19 | 12.74 | 12.98 | 528,542 | +0.02(+0.15%) |
Apr 18, 2019 | 12.91 | 13.10 | 12.36 | 12.96 | 698,600 | +0.02(+0.15%) |
Apr 17, 2019 | 12.57 | 13.10 | 12.57 | 12.94 | 1,548,541 | +0.50(+4.02%) |
Apr 16, 2019 | 11.90 | 12.57 | 11.90 | 12.44 | 790,114 | +0.55(+4.63%) |
Apr 15, 2019 | 12.37 | 12.37 | 11.85 | 11.89 | 767,872 | -0.50(-4.04%) |
Apr 12, 2019 | 12.61 | 13.15 | 12.21 | 12.39 | 666,700 | -0.12(-0.96%) |
Apr 11, 2019 | 11.95 | 12.53 | 11.76 | 12.51 | 1,044,266 | +0.53(+4.42%) |
Apr 10, 2019 | 12.35 | 12.50 | 11.87 | 11.98 | 740,219 | -0.36(-2.92%) |
Apr 09, 2019 | 12.34 | 12.58 | 12.02 | 12.34 | 772,324 | -0.04(-0.32%) |
Apr 08, 2019 | 12.54 | 12.54 | 11.97 | 12.38 | 1,031,551 | -0.27(-2.13%) |
Apr 05, 2019 | 12.80 | 12.91 | 12.36 | 12.65 | 1,114,800 | -0.03(-0.24%) |
Apr 04, 2019 | 13.16 | 13.23 | 12.64 | 12.68 | 767,201 | -0.62(-4.66%) |
Apr 03, 2019 | 13.12 | 13.95 | 12.80 | 13.30 | 1,496,275 | +0.32(+2.47%) |
Apr 02, 2019 | 12.87 | 13.16 | 12.63 | 12.98 | 1,223,142 | +0.11(+0.85%) |
Apr 01, 2019 | 13.00 | 13.10 | 12.41 | 12.87 | 1,150,881 | -0.05(-0.39%) |
Mar 29, 2019 | 12.20 | 12.95 | 12.20 | 12.92 | 929,700 | +0.76(+6.25%) |
Mar 28, 2019 | 12.20 | 12.39 | 11.71 | 12.16 | 913,193 | -0.11(-0.90%) |
Mar 27, 2019 | 12.00 | 12.50 | 11.42 | 12.27 | 1,007,578 | +0.28(+2.34%) |
Mar 26, 2019 | 11.90 | 12.40 | 11.70 | 11.99 | 1,201,727 | +0.19(+1.61%) |
Mar 25, 2019 | 11.60 | 11.88 | 10.94 | 11.80 | 1,270,105 | +0.00(+0.00%) |
Mar 22, 2019 | 12.55 | 12.62 | 11.68 | 11.80 | 1,461,500 | -0.75(-5.98%) |
Mar 21, 2019 | 12.68 | 13.95 | 12.39 | 12.55 | 2,663,748 | -0.11(-0.87%) |
Mar 20, 2019 | 12.90 | 13.12 | 12.65 | 12.66 | 718,900 | -0.27(-2.09%) |
Mar 19, 2019 | 12.95 | 13.57 | 12.81 | 12.93 | 1,268,950 | +0.01(+0.08%) |
Mar 18, 2019 | 13.10 | 13.41 | 12.62 | 12.92 | 1,298,314 | +0.02(+0.16%) |
Mar 15, 2019 | 12.55 | 13.07 | 12.53 | 12.90 | 1,563,900 | +0.37(+2.95%) |
Mar 14, 2019 | 13.25 | 13.25 | 12.52 | 12.53 | 1,077,285 | -0.74(-5.58%) |
Mar 13, 2019 | 13.93 | 14.20 | 13.15 | 13.27 | 1,474,837 | -0.60(-4.33%) |
Mar 12, 2019 | 14.24 | 14.83 | 13.75 | 13.87 | 1,103,337 | -0.43(-3.01%) |
Mar 11, 2019 | 13.34 | 15.36 | 13.21 | 14.30 | 1,504,352 | +0.80(+5.93%) |
Mar 08, 2019 | 13.86 | 14.08 | 13.05 | 13.50 | 609,400 | -0.78(-5.46%) |
Mar 07, 2019 | 14.22 | 14.58 | 13.32 | 14.28 | 755,089 | +0.16(+1.13%) |
Mar 06, 2019 | 15.13 | 15.21 | 14.02 | 14.12 | 985,761 | -1.14(-7.47%) |
Mar 05, 2019 | 15.01 | 15.57 | 15.01 | 15.26 | 601,805 | +0.13(+0.86%) |
Mar 04, 2019 | 16.51 | 16.63 | 14.60 | 15.13 | 1,272,415 | -1.17(-7.18%) |
Mar 01, 2019 | 14.54 | 16.48 | 14.47 | 16.30 | 1,801,900 | +1.83(+12.65%) |
Feb 28, 2019 | 13.66 | 14.51 | 13.60 | 14.47 | 715,108 | +0.67(+4.86%) |
Feb 27, 2019 | 14.65 | 14.66 | 13.70 | 13.80 | 967,921 | -0.90(-6.12%) |
Feb 26, 2019 | 13.90 | 14.83 | 13.60 | 14.70 | 1,053,864 | +0.72(+5.15%) |
Feb 25, 2019 | 14.38 | 15.00 | 13.98 | 13.98 | 1,507,138 | -0.04(-0.29%) |
Feb 22, 2019 | 13.01 | 14.32 | 13.01 | 14.02 | 1,977,000 | +1.10(+8.51%) |
Feb 21, 2019 | 12.35 | 13.31 | 12.25 | 12.92 | 2,488,872 | +0.56(+4.53%) |
Feb 20, 2019 | 11.16 | 12.60 | 10.81 | 12.36 | 1,160,811 | +1.23(+11.05%) |
Feb 19, 2019 | 11.20 | 11.43 | 10.69 | 11.13 | 1,087,619 | -0.18(-1.59%) |
Feb 15, 2019 | 11.69 | 11.69 | 10.93 | 11.31 | 1,510,400 | -0.38(-3.25%) |
Feb 14, 2019 | 10.95 | 12.17 | 10.64 | 11.69 | 2,769,307 | +0.69(+6.27%) |
Feb 13, 2019 | 10.15 | 11.10 | 9.870 | 11.00 | 2,449,566 | +1.40(+14.58%) |
Feb 12, 2019 | 9.490 | 9.750 | 9.330 | 9.600 | 839,959 | +0.19(+2.02%) |
Feb 11, 2019 | 10.09 | 10.30 | 9.320 | 9.410 | 801,095 | -0.65(-6.46%) |
Feb 08, 2019 | 10.45 | 10.45 | 9.810 | 10.06 | 860,800 | -0.29(-2.80%) |
Feb 07, 2019 | 10.28 | 10.57 | 10.00 | 10.35 | 1,285,723 | +0.19(+1.87%) |
Feb 06, 2019 | 11.01 | 11.94 | 10.01 | 10.16 | 3,704,766 | -0.53(-4.96%) |
Feb 05, 2019 | 10.90 | 10.94 | 10.02 | 10.69 | 1,414,156 | -0.07(-0.65%) |
Feb 04, 2019 | 10.30 | 11.27 | 10.30 | 10.76 | 1,245,195 | +0.53(+5.18%) |
Feb 01, 2019 | 9.540 | 10.88 | 9.400 | 10.23 | 1,714,400 | +0.78(+8.25%) |
Jan 31, 2019 | 9.090 | 9.530 | 8.880 | 9.450 | 2,517,292 | +0.24(+2.61%) |
Jan 30, 2019 | 9.890 | 9.920 | 9.120 | 9.210 | 1,234,732 | -0.67(-6.78%) |
Jan 29, 2019 | 10.50 | 10.55 | 9.750 | 9.880 | 1,265,168 | -0.82(-7.66%) |
Jan 28, 2019 | 11.19 | 11.49 | 10.61 | 10.70 | 937,533 | -0.83(-7.20%) |
Jan 25, 2019 | 11.71 | 11.99 | 11.29 | 11.53 | 570,800 | -0.05(-0.43%) |
Jan 24, 2019 | 12.13 | 12.15 | 11.40 | 11.58 | 663,601 | -0.42(-3.50%) |
Jan 23, 2019 | 11.89 | 12.08 | 11.82 | 12.00 | 237,907 | -0.02(-0.17%) |
Jan 22, 2019 | 12.38 | 12.42 | 11.40 | 12.02 | 727,802 | -0.65(-5.13%) |
Jan 18, 2019 | 13.19 | 13.42 | 12.58 | 12.67 | 494,300 | -0.44(-3.36%) |
Jan 17, 2019 | 12.86 | 13.48 | 12.60 | 13.11 | 436,643 | +0.29(+2.26%) |
Jan 16, 2019 | 13.22 | 13.35 | 12.65 | 12.82 | 253,042 | +0.23(+1.83%) |
Jan 15, 2019 | 12.13 | 13.40 | 12.05 | 12.59 | 442,424 | +0.44(+3.62%) |
Jan 14, 2019 | 12.48 | 12.56 | 11.94 | 12.15 | 174,324 | -0.09(-0.74%) |
Jan 11, 2019 | 11.84 | 12.69 | 11.81 | 12.24 | 387,700 | +0.22(+1.83%) |
Jan 10, 2019 | 12.09 | 12.38 | 11.66 | 12.02 | 474,501 | -0.12(-0.99%) |
Jan 09, 2019 | 12.80 | 13.63 | 12.01 | 12.14 | 643,497 | -0.59(-4.63%) |
Jan 08, 2019 | 13.00 | 13.25 | 12.47 | 12.73 | 329,525 | +0.32(+2.58%) |
Jan 07, 2019 | 11.86 | 13.24 | 11.86 | 12.41 | 391,645 | +0.58(+4.90%) |
Jan 04, 2019 | 10.80 | 12.74 | 10.60 | 11.83 | 659,700 | +1.36(+12.99%) |
Jan 03, 2019 | 10.15 | 10.78 | 9.870 | 10.47 | 386,099 | +0.35(+3.46%) |
Jan 02, 2019 | 9.910 | 10.69 | 9.750 | 10.12 | 606,419 | +0.14(+1.40%) |
Dec 31, 2018 | 10.90 | 11.04 | 9.750 | 9.980 | 609,400 | -0.85(-7.85%) |
Dec 28, 2018 | 11.14 | 11.73 | 10.53 | 10.83 | 632,500 | -0.13(-1.19%) |
Dec 27, 2018 | 10.95 | 11.02 | 10.18 | 10.96 | 372,411 | +0.18(+1.67%) |
Dec 26, 2018 | 10.04 | 10.95 | 9.420 | 10.78 | 618,317 | +0.88(+8.89%) |
Dec 24, 2018 | 10.04 | 10.19 | 9.610 | 9.900 | 228,300 | -0.18(-1.79%) |
Dec 21, 2018 | 10.33 | 10.59 | 9.420 | 10.08 | 739,300 | -0.14(-1.37%) |
Dec 20, 2018 | 11.27 | 11.55 | 10.10 | 10.22 | 387,452 | -0.93(-8.34%) |
Dec 19, 2018 | 11.67 | 12.84 | 10.80 | 11.15 | 485,879 | -0.85(-7.08%) |
Dec 18, 2018 | 12.95 | 13.04 | 11.75 | 12.00 | 578,557 | -0.75(-5.88%) |
Dec 17, 2018 | 14.10 | 14.16 | 12.75 | 12.75 | 564,453 | -1.37(-9.70%) |
Dec 14, 2018 | 14.29 | 14.62 | 13.85 | 14.12 | 343,400 | -0.28(-1.94%) |
Dec 13, 2018 | 15.24 | 15.30 | 14.08 | 14.40 | 478,996 | -1.04(-6.74%) |
Dec 12, 2018 | 15.64 | 16.01 | 15.12 | 15.44 | 236,878 | -0.21(-1.34%) |
Dec 11, 2018 | 17.21 | 17.28 | 15.54 | 15.65 | 403,265 | -1.52(-8.85%) |
Dec 10, 2018 | 15.84 | 17.34 | 15.71 | 17.17 | 424,579 | +1.30(+8.19%) |
Dec 07, 2018 | 15.53 | 16.10 | 15.31 | 15.87 | 231,600 | +0.25(+1.60%) |
Dec 06, 2018 | 15.10 | 15.80 | 14.89 | 15.62 | 192,503 | +0.23(+1.49%) |
Dec 04, 2018 | 16.63 | 16.63 | 15.33 | 15.39 | 225,600 | -1.11(-6.73%) |
Dec 03, 2018 | 16.86 | 17.00 | 15.94 | 16.50 | 250,532 | +0.05(+0.30%) |
Nov 30, 2018 | 17.25 | 17.26 | 16.06 | 16.45 | 342,700 | -0.81(-4.69%) |
Nov 29, 2018 | 15.00 | 17.80 | 15.00 | 17.26 | 728,023 | +1.81(+11.72%) |
Nov 28, 2018 | 14.50 | 15.50 | 14.50 | 15.45 | 293,527 | +0.95(+6.55%) |
Nov 27, 2018 | 14.75 | 14.85 | 14.30 | 14.50 | 236,161 | -0.20(-1.36%) |
Nov 26, 2018 | 15.19 | 15.40 | 14.43 | 14.70 | 281,659 | -0.29(-1.93%) |
Nov 23, 2018 | 14.59 | 15.04 | 14.50 | 14.99 | 105,400 | +0.32(+2.18%) |
Nov 21, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.12(+0.82%) | |
Nov 20, 2018 | 14.05 | 14.81 | 13.37 | 14.55 | 773,066 | +0.05(+0.34%) |
Nov 19, 2018 | 16.07 | 16.32 | 14.50 | 14.50 | 688,418 | -1.54(-9.60%) |
Nov 16, 2018 | 15.77 | 16.88 | 15.77 | 16.04 | 629,500 | +0.58(+3.75%) |
Nov 15, 2018 | 17.00 | 17.25 | 15.28 | 15.46 | 847,478 | -1.83(-10.58%) |
Nov 14, 2018 | 18.52 | 19.00 | 17.11 | 17.29 | 847,939 | -1.22(-6.59%) |
Nov 13, 2018 | 19.41 | 19.87 | 18.30 | 18.51 | 535,307 | -1.19(-6.04%) |
Nov 12, 2018 | 19.40 | 19.87 | 19.00 | 19.70 | 329,536 | +0.25(+1.29%) |
Nov 09, 2018 | 17.94 | 19.81 | 17.94 | 19.45 | 929,400 | +1.36(+7.52%) |
Nov 08, 2018 | 17.96 | 18.44 | 17.92 | 18.09 | 434,329 | +0.08(+0.44%) |
Nov 07, 2018 | 17.77 | 18.63 | 17.26 | 18.01 | 1,307,793 | +0.76(+4.41%) |
Nov 06, 2018 | 20.95 | 20.95 | 17.11 | 17.25 | 2,811,996 | -5.76(-25.03%) |
Nov 05, 2018 | 22.90 | 23.58 | 22.05 | 23.01 | 371,129 | +0.05(+0.22%) |
Nov 02, 2018 | 24.02 | 24.18 | 22.72 | 22.96 | 400,000 | -0.78(-3.29%) |
Nov 01, 2018 | 23.97 | 24.26 | 23.64 | 23.74 | 233,255 | -0.01(-0.04%) |
Oct 31, 2018 | 23.67 | 24.95 | 23.26 | 23.75 | 505,342 | +0.77(+3.35%) |
Oct 30, 2018 | 21.96 | 23.03 | 21.54 | 22.98 | 375,311 | +0.95(+4.31%) |
Oct 29, 2018 | 22.23 | 23.02 | 21.80 | 22.03 | 351,763 | -0.14(-0.63%) |
Oct 26, 2018 | 23.13 | 23.91 | 22.10 | 22.17 | 456,200 | -1.27(-5.42%) |
Oct 25, 2018 | 23.98 | 24.11 | 22.71 | 23.44 | 458,611 | -0.48(-2.01%) |
Oct 24, 2018 | 23.82 | 24.42 | 23.50 | 23.92 | 458,858 | +0.10(+0.42%) |
Oct 23, 2018 | 23.88 | 24.11 | 21.96 | 23.82 | 507,653 | -0.33(-1.37%) |
Oct 22, 2018 | 25.61 | 26.00 | 24.03 | 24.15 | 365,349 | -1.36(-5.33%) |
Oct 19, 2018 | 25.36 | 26.08 | 25.21 | 25.51 | 293,900 | -0.06(-0.23%) |
Oct 18, 2018 | 27.00 | 27.37 | 25.37 | 25.57 | 262,552 | -1.75(-6.41%) |
Oct 17, 2018 | 27.18 | 27.67 | 27.03 | 27.32 | 230,642 | +0.14(+0.52%) |
Oct 16, 2018 | 26.48 | 27.80 | 26.48 | 27.18 | 318,471 | +0.58(+2.18%) |
Oct 15, 2018 | 26.31 | 26.90 | 25.65 | 26.60 | 214,498 | -0.08(-0.30%) |
Oct 12, 2018 | 27.50 | 28.34 | 26.27 | 26.68 | 270,400 | -0.70(-2.56%) |
Oct 11, 2018 | 27.21 | 28.01 | 25.61 | 27.38 | 506,071 | -0.16(-0.58%) |
Oct 10, 2018 | 25.94 | 28.50 | 25.25 | 27.54 | 819,371 | +1.44(+5.52%) |
Oct 09, 2018 | 26.87 | 27.65 | 26.01 | 26.10 | 381,567 | -0.97(-3.58%) |
Oct 08, 2018 | 27.37 | 27.37 | 25.20 | 27.07 | 680,179 | -0.30(-1.10%) |
Oct 05, 2018 | 28.34 | 29.37 | 26.11 | 27.37 | 725,000 | -0.97(-3.42%) |
Oct 04, 2018 | 30.24 | 30.45 | 28.24 | 28.34 | 554,279 | -1.91(-6.31%) |
Oct 03, 2018 | 30.38 | 30.92 | 29.10 | 30.25 | 527,209 | +0.03(+0.10%) |
Oct 02, 2018 | 32.30 | 32.91 | 30.17 | 30.22 | 379,939 | -2.05(-6.35%) |