Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 20.06 | 20.29 | 19.66 | 20.09 | 443,100 | -0.06(-0.30%) |
Jan 31, 2019 | 19.61 | 20.65 | 19.60 | 20.15 | 398,304 | +0.49(+2.49%) |
Jan 30, 2019 | 20.26 | 20.30 | 19.21 | 19.66 | 577,494 | -0.13(-0.66%) |
Jan 29, 2019 | 20.57 | 20.57 | 19.74 | 19.79 | 411,280 | -0.83(-4.03%) |
Jan 28, 2019 | 20.18 | 20.70 | 19.80 | 20.62 | 286,407 | -0.01(-0.05%) |
Jan 25, 2019 | 20.13 | 20.72 | 19.85 | 20.63 | 258,100 | +0.78(+3.93%) |
Jan 24, 2019 | 19.62 | 20.15 | 19.14 | 19.85 | 589,268 | +0.24(+1.22%) |
Jan 23, 2019 | 20.16 | 20.48 | 19.56 | 19.61 | 555,744 | -0.60(-2.97%) |
Jan 22, 2019 | 20.50 | 21.17 | 19.72 | 20.21 | 857,356 | -0.66(-3.16%) |
Jan 18, 2019 | 20.20 | 21.00 | 20.03 | 20.87 | 603,000 | +0.85(+4.25%) |
Jan 17, 2019 | 19.68 | 20.11 | 19.41 | 20.02 | 286,806 | +0.39(+1.99%) |
Jan 16, 2019 | 19.00 | 19.85 | 18.93 | 19.63 | 704,827 | +0.65(+3.42%) |
Jan 15, 2019 | 18.60 | 19.13 | 18.20 | 18.98 | 579,205 | +0.43(+2.32%) |
Jan 14, 2019 | 18.03 | 18.76 | 17.67 | 18.55 | 579,989 | +0.08(+0.43%) |
Jan 11, 2019 | 18.86 | 18.93 | 18.18 | 18.47 | 499,400 | -0.67(-3.50%) |
Jan 10, 2019 | 19.40 | 19.45 | 18.41 | 19.14 | 647,918 | -0.40(-2.05%) |
Jan 09, 2019 | 19.79 | 20.03 | 19.33 | 19.54 | 833,260 | +0.02(+0.10%) |
Jan 08, 2019 | 19.18 | 19.88 | 18.57 | 19.52 | 1,103,213 | +0.77(+4.11%) |
Jan 07, 2019 | 17.49 | 18.79 | 17.10 | 18.75 | 856,163 | +1.37(+7.88%) |
Jan 04, 2019 | 16.48 | 17.49 | 16.45 | 17.38 | 952,400 | +0.98(+5.98%) |
Jan 03, 2019 | 16.97 | 17.50 | 15.98 | 16.40 | 1,108,090 | -0.96(-5.53%) |
Jan 02, 2019 | 17.32 | 17.88 | 17.00 | 17.36 | 972,212 | -0.35(-1.98%) |
Dec 31, 2018 | 18.10 | 18.26 | 17.33 | 17.71 | 501,500 | -0.24(-1.34%) |
Dec 28, 2018 | 17.77 | 18.13 | 17.18 | 17.95 | 937,800 | +0.15(+0.84%) |
Dec 27, 2018 | 17.13 | 18.00 | 17.00 | 17.80 | 1,040,303 | +0.46(+2.65%) |
Dec 26, 2018 | 17.30 | 17.88 | 16.96 | 17.34 | 2,081,347 | +0.33(+1.94%) |
Dec 24, 2018 | 17.56 | 17.64 | 16.77 | 17.01 | 590,000 | -0.59(-3.35%) |
Dec 21, 2018 | 18.68 | 18.83 | 17.56 | 17.60 | 1,198,800 | -1.02(-5.48%) |
Dec 20, 2018 | 19.01 | 19.55 | 16.40 | 18.62 | 3,493,542 | -0.59(-3.07%) |
Dec 19, 2018 | 21.08 | 21.72 | 18.60 | 19.21 | 2,649,362 | -1.91(-9.04%) |
Dec 18, 2018 | 21.29 | 21.99 | 20.76 | 21.12 | 1,029,604 | +0.11(+0.52%) |
Dec 17, 2018 | 23.44 | 23.46 | 20.80 | 21.01 | 3,403,706 | -2.87(-12.02%) |
Dec 14, 2018 | 23.00 | 24.00 | 22.63 | 23.88 | 790,700 | +0.62(+2.67%) |
Dec 13, 2018 | 23.28 | 24.38 | 23.00 | 23.26 | 638,432 | +0.11(+0.48%) |
Dec 12, 2018 | 22.93 | 24.20 | 22.05 | 23.15 | 690,778 | +0.60(+2.66%) |
Dec 11, 2018 | 22.53 | 22.96 | 22.11 | 22.55 | 259,166 | +0.27(+1.21%) |
Dec 10, 2018 | 22.00 | 22.45 | 21.65 | 22.28 | 357,478 | +0.17(+0.77%) |
Dec 07, 2018 | 22.15 | 22.98 | 21.94 | 22.11 | 624,900 | -0.22(-0.99%) |
Dec 06, 2018 | 21.87 | 22.43 | 21.46 | 22.33 | 453,183 | +0.14(+0.63%) |
Dec 04, 2018 | 22.40 | 22.51 | 21.51 | 22.19 | 394,500 | -0.26(-1.16%) |
Dec 03, 2018 | 24.43 | 24.50 | 22.39 | 22.45 | 600,762 | -0.30(-1.32%) |
Nov 30, 2018 | 22.72 | 23.37 | 22.42 | 22.75 | 1,274,700 | -0.09(-0.39%) |
Nov 29, 2018 | 22.45 | 23.19 | 22.20 | 22.84 | 859,331 | +0.41(+1.83%) |
Nov 28, 2018 | 21.38 | 22.74 | 21.19 | 22.43 | 491,148 | +1.12(+5.26%) |
Nov 27, 2018 | 21.50 | 21.60 | 20.74 | 21.31 | 515,819 | -0.30(-1.39%) |
Nov 26, 2018 | 21.65 | 22.30 | 21.40 | 21.61 | 523,896 | +0.44(+2.08%) |
Nov 23, 2018 | 21.08 | 21.60 | 21.04 | 21.17 | 107,700 | +0.13(+0.62%) |
Nov 21, 2018 | 21.04 | 21.04 | 21.04 | 0 | +1.57(+8.06%) | |
Nov 20, 2018 | 19.89 | 20.60 | 19.28 | 19.47 | 865,731 | -0.80(-3.95%) |
Nov 19, 2018 | 22.30 | 22.82 | 19.97 | 20.27 | 822,905 | -2.27(-10.07%) |
Nov 16, 2018 | 23.57 | 23.80 | 22.45 | 22.54 | 313,300 | -1.07(-4.53%) |
Nov 15, 2018 | 22.34 | 23.96 | 22.10 | 23.61 | 794,271 | +1.29(+5.78%) |
Nov 14, 2018 | 21.85 | 22.59 | 21.77 | 22.32 | 895,124 | +0.57(+2.62%) |
Nov 13, 2018 | 21.35 | 22.25 | 21.00 | 21.75 | 884,088 | +0.63(+2.98%) |
Nov 12, 2018 | 23.05 | 23.14 | 20.66 | 21.12 | 1,195,521 | -2.15(-9.24%) |
Nov 09, 2018 | 22.42 | 24.70 | 21.79 | 23.27 | 2,213,300 | +1.22(+5.53%) |
Nov 08, 2018 | 22.18 | 23.66 | 21.65 | 22.05 | 2,156,345 | -0.12(-0.54%) |
Nov 07, 2018 | 21.80 | 22.31 | 21.60 | 22.17 | 604,024 | +0.46(+2.12%) |
Nov 06, 2018 | 20.85 | 21.85 | 20.38 | 21.71 | 355,754 | +0.90(+4.32%) |
Nov 05, 2018 | 21.27 | 21.61 | 20.37 | 20.81 | 565,022 | -0.50(-2.35%) |
Nov 02, 2018 | 22.66 | 22.98 | 20.74 | 21.31 | 821,800 | -0.69(-3.14%) |
Nov 01, 2018 | 20.54 | 22.24 | 20.42 | 22.00 | 882,607 | +1.46(+7.11%) |
Oct 31, 2018 | 21.25 | 21.52 | 20.18 | 20.54 | 1,450,008 | -0.40(-1.91%) |
Oct 30, 2018 | 19.51 | 21.18 | 19.50 | 20.94 | 1,669,960 | +1.39(+7.11%) |
Oct 29, 2018 | 19.82 | 20.30 | 19.16 | 19.55 | 932,612 | -0.35(-1.76%) |
Oct 26, 2018 | 19.59 | 20.19 | 19.10 | 19.90 | 2,349,500 | -0.29(-1.44%) |
Oct 25, 2018 | 19.07 | 20.25 | 18.76 | 20.19 | 1,245,757 | +1.44(+7.68%) |
Oct 24, 2018 | 20.50 | 20.60 | 18.53 | 18.75 | 1,223,941 | -1.62(-7.95%) |
Oct 23, 2018 | 21.54 | 21.54 | 19.70 | 20.37 | 3,724,699 | -1.63(-7.41%) |
Oct 22, 2018 | 21.18 | 22.41 | 20.70 | 22.00 | 1,107,225 | +1.00(+4.76%) |
Oct 19, 2018 | 23.17 | 23.40 | 20.59 | 21.00 | 959,500 | -1.98(-8.62%) |
Oct 18, 2018 | 24.09 | 24.48 | 22.61 | 22.98 | 563,093 | -1.20(-4.96%) |
Oct 17, 2018 | 25.00 | 25.16 | 23.53 | 24.18 | 694,839 | -0.81(-3.24%) |
Oct 16, 2018 | 24.10 | 25.22 | 23.60 | 24.99 | 2,248,302 | +1.98(+8.60%) |
Oct 15, 2018 | 23.24 | 24.20 | 22.11 | 23.01 | 567,061 | -0.29(-1.24%) |
Oct 12, 2018 | 20.70 | 23.57 | 20.70 | 23.30 | 2,603,300 | +2.99(+14.72%) |
Oct 11, 2018 | 20.16 | 21.14 | 20.16 | 20.31 | 2,351,585 | -0.45(-2.17%) |
Oct 10, 2018 | 21.32 | 21.32 | 18.39 | 20.76 | 2,359,002 | -0.56(-2.63%) |
Oct 09, 2018 | 22.89 | 23.35 | 20.83 | 21.32 | 2,079,721 | -1.84(-7.94%) |
Oct 08, 2018 | 24.51 | 24.51 | 23.00 | 23.16 | 2,396,971 | -1.68(-6.76%) |
Oct 05, 2018 | 26.04 | 26.04 | 24.75 | 24.84 | 583,100 | -1.40(-5.34%) |
Oct 04, 2018 | 26.42 | 26.50 | 24.84 | 26.24 | 1,672,599 | -0.26(-0.98%) |
Oct 03, 2018 | 27.10 | 27.50 | 25.61 | 26.50 | 842,799 | -0.51(-1.89%) |
Oct 02, 2018 | 26.05 | 27.77 | 24.80 | 27.01 | 989,591 | +0.94(+3.61%) |