Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.21 | 31.56 | 30.36 | 30.95 | 3,641,065 | +0.53(+1.74%) |
Sep 27, 2019 | 32.46 | 32.68 | 29.93 | 30.42 | 5,993,700 | -2.05(-6.31%) |
Sep 26, 2019 | 32.30 | 32.93 | 32.20 | 32.47 | 2,057,527 | +0.03(+0.09%) |
Sep 25, 2019 | 30.98 | 32.63 | 30.73 | 32.44 | 4,341,524 | +1.18(+3.77%) |
Sep 24, 2019 | 32.58 | 32.70 | 31.01 | 31.26 | 2,695,911 | -1.18(-3.64%) |
Sep 23, 2019 | 32.27 | 32.63 | 31.71 | 32.44 | 2,310,237 | +0.17(+0.53%) |
Sep 20, 2019 | 31.94 | 32.60 | 31.63 | 32.27 | 2,034,200 | +0.32(+1.00%) |
Sep 19, 2019 | 31.10 | 32.39 | 31.02 | 31.95 | 2,818,073 | +0.85(+2.73%) |
Sep 18, 2019 | 30.88 | 31.23 | 30.37 | 31.10 | 1,188,178 | +0.23(+0.75%) |
Sep 17, 2019 | 31.15 | 31.39 | 30.86 | 30.87 | 1,231,168 | -0.05(-0.16%) |
Sep 16, 2019 | 30.89 | 31.46 | 30.69 | 30.92 | 1,226,798 | -0.11(-0.35%) |
Sep 13, 2019 | 31.33 | 31.58 | 30.62 | 31.03 | 1,468,700 | -0.30(-0.96%) |
Sep 12, 2019 | 31.44 | 33.08 | 31.24 | 31.33 | 3,518,533 | +0.15(+0.48%) |
Sep 11, 2019 | 30.38 | 31.55 | 29.96 | 31.18 | 4,009,298 | +0.84(+2.77%) |
Sep 10, 2019 | 29.72 | 30.65 | 29.33 | 30.34 | 4,283,210 | +0.30(+1.00%) |
Sep 09, 2019 | 31.58 | 31.95 | 29.70 | 30.04 | 6,360,002 | -1.57(-4.97%) |
Sep 06, 2019 | 31.84 | 32.50 | 31.49 | 31.61 | 2,387,600 | +0.01(+0.03%) |
Sep 05, 2019 | 32.50 | 32.50 | 30.94 | 31.60 | 5,892,893 | -0.31(-0.97%) |
Sep 04, 2019 | 30.64 | 32.64 | 29.92 | 31.91 | 6,396,591 | +1.03(+3.34%) |
Sep 03, 2019 | 31.95 | 32.03 | 30.52 | 30.88 | 3,802,922 | -1.24(-3.86%) |
Aug 30, 2019 | 32.88 | 32.88 | 31.67 | 32.12 | 2,280,800 | -0.30(-0.93%) |
Aug 29, 2019 | 32.92 | 32.97 | 32.17 | 32.42 | 1,673,394 | +0.13(+0.40%) |
Aug 28, 2019 | 31.26 | 32.68 | 30.44 | 32.29 | 2,930,938 | +0.40(+1.25%) |
Aug 27, 2019 | 31.80 | 32.80 | 31.53 | 31.89 | 2,147,674 | +0.17(+0.54%) |
Aug 26, 2019 | 31.05 | 32.17 | 30.84 | 31.72 | 4,696,685 | +0.85(+2.75%) |
Aug 23, 2019 | 31.75 | 32.00 | 30.73 | 30.87 | 4,527,400 | -1.35(-4.19%) |
Aug 22, 2019 | 32.39 | 32.44 | 31.29 | 32.22 | 3,979,238 | +0.33(+1.03%) |
Aug 21, 2019 | 33.31 | 33.48 | 31.80 | 31.89 | 5,713,171 | -1.11(-3.36%) |
Aug 20, 2019 | 32.00 | 33.97 | 31.50 | 33.00 | 19,615,036 | -3.10(-8.59%) |
Aug 19, 2019 | 36.45 | 36.90 | 35.73 | 36.10 | 6,499,951 | +0.68(+1.92%) |
Aug 16, 2019 | 34.92 | 35.75 | 34.32 | 35.42 | 4,846,400 | +1.03(+3.00%) |
Aug 15, 2019 | 33.70 | 34.71 | 33.70 | 34.39 | 3,912,470 | +1.01(+3.03%) |
Aug 14, 2019 | 34.02 | 34.20 | 32.63 | 33.38 | 3,119,201 | -1.24(-3.58%) |
Aug 13, 2019 | 34.36 | 34.84 | 33.68 | 34.62 | 1,981,956 | +0.62(+1.82%) |
Aug 12, 2019 | 34.65 | 34.83 | 33.60 | 34.00 | 1,525,969 | -0.69(-1.99%) |
Aug 09, 2019 | 35.14 | 35.99 | 34.58 | 34.69 | 2,169,800 | -0.89(-2.50%) |
Aug 08, 2019 | 35.96 | 36.17 | 34.00 | 35.58 | 3,268,974 | +1.06(+3.07%) |
Aug 07, 2019 | 33.67 | 34.90 | 33.45 | 34.52 | 2,357,524 | +0.58(+1.71%) |
Aug 06, 2019 | 35.25 | 35.50 | 33.56 | 33.94 | 3,174,050 | +0.94(+2.85%) |
Aug 05, 2019 | 35.11 | 36.18 | 33.00 | 33.00 | 6,638,760 | -4.71(-12.49%) |
Aug 02, 2019 | 36.01 | 38.00 | 35.61 | 37.71 | 4,901,700 | +2.42(+6.86%) |
Aug 01, 2019 | 35.44 | 37.76 | 35.16 | 35.29 | 5,027,793 | +0.19(+0.54%) |
Jul 31, 2019 | 35.95 | 36.26 | 34.35 | 35.10 | 2,219,585 | -0.61(-1.71%) |
Jul 30, 2019 | 36.26 | 36.53 | 35.41 | 35.71 | 2,107,191 | -1.02(-2.78%) |
Jul 29, 2019 | 37.99 | 38.00 | 35.61 | 36.73 | 2,375,825 | -0.66(-1.77%) |
Jul 26, 2019 | 36.55 | 37.69 | 36.55 | 37.39 | 3,445,800 | +1.01(+2.78%) |
Jul 25, 2019 | 35.82 | 36.97 | 35.70 | 36.38 | 3,474,098 | +0.56(+1.56%) |
Jul 24, 2019 | 35.29 | 36.11 | 34.75 | 35.82 | 2,624,809 | +0.75(+2.14%) |
Jul 23, 2019 | 35.46 | 35.75 | 34.80 | 35.07 | 1,435,467 | -0.18(-0.51%) |
Jul 22, 2019 | 34.77 | 35.82 | 34.40 | 35.25 | 3,325,735 | +0.60(+1.73%) |
Jul 19, 2019 | 34.65 | 35.35 | 34.44 | 34.65 | 1,828,700 | +0.23(+0.67%) |
Jul 18, 2019 | 34.17 | 34.66 | 33.81 | 34.42 | 2,783,073 | +0.11(+0.32%) |
Jul 17, 2019 | 34.82 | 35.08 | 34.13 | 34.31 | 1,858,648 | -0.90(-2.56%) |
Jul 16, 2019 | 35.42 | 35.70 | 34.77 | 35.21 | 1,555,535 | +0.04(+0.11%) |
Jul 15, 2019 | 35.25 | 35.51 | 34.76 | 35.17 | 1,352,130 | +0.00(+0.00%) |
Jul 12, 2019 | 36.20 | 36.20 | 35.01 | 35.17 | 1,335,600 | -0.83(-2.31%) |
Jul 11, 2019 | 36.14 | 36.16 | 35.65 | 36.00 | 1,069,250 | -0.08(-0.22%) |
Jul 10, 2019 | 36.27 | 37.00 | 35.53 | 36.08 | 3,968,749 | +0.51(+1.43%) |
Jul 09, 2019 | 34.96 | 36.34 | 34.83 | 35.57 | 3,640,029 | +0.21(+0.59%) |
Jul 08, 2019 | 35.48 | 35.48 | 33.99 | 35.36 | 2,876,307 | -0.35(-0.98%) |
Jul 05, 2019 | 35.52 | 35.96 | 35.09 | 35.71 | 1,746,000 | +0.02(+0.06%) |
Jul 03, 2019 | 35.54 | 35.72 | 34.93 | 35.69 | 1,917,100 | +0.55(+1.57%) |
Jul 02, 2019 | 34.32 | 35.27 | 33.69 | 35.14 | 2,697,034 | +0.87(+2.54%) |
Jul 01, 2019 | 33.90 | 34.85 | 33.80 | 34.27 | 3,930,811 | +1.05(+3.16%) |
Jun 28, 2019 | 33.96 | 34.08 | 32.15 | 33.22 | 3,354,500 | -0.55(-1.63%) |
Jun 27, 2019 | 34.03 | 34.30 | 33.30 | 33.77 | 1,909,668 | -0.04(-0.12%) |
Jun 26, 2019 | 34.00 | 34.15 | 33.28 | 33.81 | 5,671,432 | +0.39(+1.17%) |
Jun 25, 2019 | 34.42 | 34.84 | 33.12 | 33.42 | 2,939,894 | -0.77(-2.25%) |
Jun 24, 2019 | 34.50 | 34.60 | 33.94 | 34.19 | 2,972,446 | -0.26(-0.75%) |
Jun 21, 2019 | 32.31 | 34.75 | 32.30 | 34.45 | 7,590,900 | +2.15(+6.66%) |
Jun 20, 2019 | 32.01 | 32.35 | 31.08 | 32.30 | 6,072,594 | +0.81(+2.57%) |
Jun 19, 2019 | 31.58 | 31.59 | 30.54 | 31.49 | 4,677,801 | +0.23(+0.74%) |
Jun 18, 2019 | 30.45 | 31.89 | 30.40 | 31.26 | 4,281,187 | +1.31(+4.37%) |
Jun 17, 2019 | 29.98 | 30.30 | 29.62 | 29.95 | 2,548,326 | -0.01(-0.03%) |
Jun 14, 2019 | 30.61 | 30.74 | 29.78 | 29.96 | 2,859,400 | -0.80(-2.60%) |
Jun 13, 2019 | 32.44 | 32.44 | 30.59 | 30.76 | 2,895,065 | -0.46(-1.47%) |
Jun 12, 2019 | 30.01 | 31.41 | 29.78 | 31.22 | 3,704,620 | +0.73(+2.39%) |
Jun 11, 2019 | 31.00 | 31.10 | 29.44 | 30.49 | 3,522,238 | -0.31(-1.01%) |
Jun 10, 2019 | 31.08 | 31.10 | 30.56 | 30.80 | 2,040,153 | -0.05(-0.16%) |
Jun 07, 2019 | 29.94 | 30.99 | 29.87 | 30.85 | 2,711,600 | +1.11(+3.73%) |
Jun 06, 2019 | 29.25 | 29.89 | 29.00 | 29.74 | 3,227,133 | +0.51(+1.74%) |
Jun 05, 2019 | 28.95 | 29.47 | 28.11 | 29.23 | 2,237,061 | +0.50(+1.74%) |
Jun 04, 2019 | 28.19 | 28.76 | 27.38 | 28.73 | 4,153,113 | +0.76(+2.72%) |
Jun 03, 2019 | 28.44 | 28.99 | 27.52 | 27.97 | 2,960,828 | -0.47(-1.65%) |
May 31, 2019 | 28.02 | 28.79 | 27.70 | 28.44 | 2,254,200 | +0.07(+0.25%) |
May 30, 2019 | 28.42 | 29.04 | 27.95 | 28.37 | 3,419,958 | +0.04(+0.14%) |
May 29, 2019 | 29.10 | 29.13 | 27.95 | 28.33 | 3,167,423 | -0.86(-2.95%) |
May 28, 2019 | 29.98 | 30.62 | 29.13 | 29.19 | 3,690,032 | -0.80(-2.67%) |
May 24, 2019 | 30.61 | 31.40 | 29.72 | 29.99 | 3,713,300 | -0.60(-1.96%) |
May 23, 2019 | 31.10 | 31.10 | 29.95 | 30.59 | 6,177,465 | -0.91(-2.89%) |
May 22, 2019 | 30.87 | 32.00 | 28.80 | 31.50 | 23,991,940 | +6.11(+24.06%) |
May 21, 2019 | 26.25 | 26.75 | 25.26 | 25.39 | 6,859,654 | -0.41(-1.59%) |
May 20, 2019 | 26.41 | 26.41 | 24.59 | 25.80 | 8,024,676 | -0.87(-3.26%) |
May 17, 2019 | 26.94 | 26.94 | 26.34 | 26.67 | 5,432,800 | -0.26(-0.97%) |
May 16, 2019 | 25.75 | 27.20 | 25.60 | 26.93 | 6,363,920 | +1.33(+5.20%) |
May 15, 2019 | 24.76 | 25.74 | 24.65 | 25.60 | 3,443,484 | +0.68(+2.73%) |
May 14, 2019 | 24.90 | 25.00 | 24.45 | 24.92 | 6,061,231 | +0.54(+2.21%) |
May 13, 2019 | 25.02 | 25.18 | 23.40 | 24.38 | 6,154,127 | -1.31(-5.10%) |
May 10, 2019 | 24.61 | 25.86 | 24.56 | 25.69 | 4,227,300 | +0.95(+3.84%) |
May 09, 2019 | 24.30 | 24.82 | 23.92 | 24.74 | 1,877,049 | +0.15(+0.61%) |
May 08, 2019 | 24.32 | 25.19 | 24.00 | 24.59 | 5,404,965 | +0.29(+1.19%) |
May 07, 2019 | 24.98 | 25.08 | 23.94 | 24.30 | 4,911,155 | -0.89(-3.53%) |
May 06, 2019 | 24.26 | 25.29 | 24.06 | 25.19 | 2,790,101 | -0.01(-0.04%) |
May 03, 2019 | 25.00 | 25.57 | 24.73 | 25.20 | 2,705,000 | +0.50(+2.02%) |
May 02, 2019 | 25.00 | 25.20 | 23.06 | 24.70 | 3,958,660 | -0.27(-1.08%) |
May 01, 2019 | 25.13 | 25.79 | 24.89 | 24.97 | 3,918,891 | +0.08(+0.32%) |
Apr 30, 2019 | 25.30 | 25.43 | 24.67 | 24.89 | 2,142,081 | -0.47(-1.85%) |
Apr 29, 2019 | 25.56 | 26.30 | 25.20 | 25.36 | 8,093,744 | -0.19(-0.74%) |
Apr 26, 2019 | 24.53 | 25.79 | 24.28 | 25.55 | 5,907,900 | +1.20(+4.93%) |
Apr 25, 2019 | 24.45 | 24.60 | 24.07 | 24.35 | 2,400,403 | -0.15(-0.61%) |
Apr 24, 2019 | 24.42 | 24.86 | 24.21 | 24.50 | 2,897,977 | +0.08(+0.33%) |
Apr 23, 2019 | 23.94 | 24.82 | 23.94 | 24.42 | 6,384,887 | +0.74(+3.13%) |
Apr 22, 2019 | 22.78 | 23.85 | 22.60 | 23.68 | 4,178,856 | +0.71(+3.09%) |
Apr 18, 2019 | 22.94 | 23.16 | 22.49 | 22.97 | 4,085,100 | +0.12(+0.53%) |
Apr 17, 2019 | 23.54 | 23.83 | 22.77 | 22.85 | 4,889,648 | -0.60(-2.56%) |
Apr 16, 2019 | 23.72 | 24.06 | 23.19 | 23.45 | 2,950,773 | -0.20(-0.85%) |
Apr 15, 2019 | 23.70 | 23.84 | 23.27 | 23.65 | 2,792,250 | +0.02(+0.08%) |
Apr 12, 2019 | 23.53 | 23.95 | 23.17 | 23.63 | 3,837,300 | +0.22(+0.94%) |
Apr 11, 2019 | 22.52 | 23.50 | 22.52 | 23.41 | 6,406,779 | +0.89(+3.95%) |
Apr 10, 2019 | 22.16 | 22.52 | 22.06 | 22.52 | 4,105,873 | +0.42(+1.90%) |
Apr 09, 2019 | 22.57 | 22.64 | 21.90 | 22.10 | 3,241,465 | -0.25(-1.12%) |
Apr 08, 2019 | 22.85 | 22.85 | 22.01 | 22.35 | 3,810,257 | -0.65(-2.83%) |
Apr 05, 2019 | 22.23 | 23.29 | 22.19 | 23.00 | 4,448,100 | +1.00(+4.55%) |
Apr 04, 2019 | 23.34 | 23.34 | 21.83 | 22.00 | 5,684,580 | -1.31(-5.62%) |
Apr 03, 2019 | 23.33 | 23.63 | 23.02 | 23.31 | 3,042,299 | +0.01(+0.04%) |
Apr 02, 2019 | 23.40 | 23.49 | 22.81 | 23.30 | 2,417,398 | -0.05(-0.21%) |
Apr 01, 2019 | 23.60 | 23.99 | 23.09 | 23.35 | 4,967,947 | -0.17(-0.72%) |
Mar 29, 2019 | 23.71 | 23.78 | 22.75 | 23.52 | 4,082,900 | -0.01(-0.04%) |
Mar 28, 2019 | 23.73 | 23.79 | 23.23 | 23.53 | 3,485,701 | -0.27(-1.13%) |
Mar 27, 2019 | 24.40 | 24.76 | 23.45 | 23.80 | 5,393,888 | -0.56(-2.30%) |
Mar 26, 2019 | 24.05 | 24.51 | 24.01 | 24.36 | 2,516,406 | +0.39(+1.63%) |
Mar 25, 2019 | 24.13 | 24.13 | 22.95 | 23.97 | 2,465,472 | -0.18(-0.75%) |
Mar 22, 2019 | 24.34 | 25.00 | 23.92 | 24.15 | 2,934,800 | -0.50(-2.03%) |
Mar 21, 2019 | 24.22 | 24.86 | 23.88 | 24.65 | 4,642,350 | +0.28(+1.15%) |
Mar 20, 2019 | 23.98 | 24.61 | 23.73 | 24.37 | 4,742,494 | +0.33(+1.37%) |
Mar 19, 2019 | 24.45 | 24.66 | 23.68 | 24.04 | 5,182,671 | -0.18(-0.74%) |
Mar 18, 2019 | 23.56 | 24.55 | 23.53 | 24.22 | 6,666,741 | +0.71(+3.02%) |
Mar 15, 2019 | 22.95 | 23.74 | 22.88 | 23.51 | 9,030,100 | +0.61(+2.66%) |
Mar 14, 2019 | 22.82 | 23.48 | 22.82 | 22.90 | 4,640,301 | +0.02(+0.09%) |
Mar 13, 2019 | 23.06 | 23.28 | 22.77 | 22.88 | 5,130,929 | -0.22(-0.95%) |
Mar 12, 2019 | 23.40 | 23.61 | 22.63 | 23.10 | 7,479,713 | -0.22(-0.94%) |
Mar 11, 2019 | 23.96 | 24.04 | 23.11 | 23.32 | 8,467,617 | -0.38(-1.60%) |
Mar 08, 2019 | 22.92 | 23.72 | 22.72 | 23.70 | 5,493,500 | +0.26(+1.11%) |
Mar 07, 2019 | 22.72 | 23.59 | 22.14 | 23.44 | 12,030,330 | +0.56(+2.45%) |
Mar 06, 2019 | 23.32 | 23.40 | 22.53 | 22.88 | 30,675,512 | -1.18(-4.90%) |
Mar 05, 2019 | 23.21 | 25.14 | 22.59 | 24.06 | 10,491,588 | +1.05(+4.56%) |
Mar 04, 2019 | 21.40 | 23.22 | 21.00 | 23.01 | 9,709,943 | -0.19(-0.82%) |
Mar 01, 2019 | 21.61 | 23.60 | 21.20 | 23.20 | 7,847,600 | +1.70(+7.91%) |
Feb 28, 2019 | 21.46 | 21.69 | 20.82 | 21.50 | 7,529,284 | -0.36(-1.65%) |
Feb 27, 2019 | 18.61 | 22.12 | 18.48 | 21.86 | 27,459,436 | +5.66(+34.94%) |
Feb 26, 2019 | 15.81 | 16.59 | 15.76 | 16.20 | 5,545,383 | +0.30(+1.89%) |
Feb 25, 2019 | 16.30 | 16.39 | 15.79 | 15.90 | 4,445,635 | -0.09(-0.56%) |
Feb 22, 2019 | 15.85 | 16.22 | 15.82 | 15.99 | 3,799,000 | +0.28(+1.78%) |
Feb 21, 2019 | 15.71 | 15.96 | 15.35 | 15.71 | 1,955,687 | -0.13(-0.82%) |
Feb 20, 2019 | 16.00 | 16.02 | 15.76 | 15.84 | 3,779,522 | -0.16(-1.00%) |
Feb 19, 2019 | 16.00 | 16.06 | 15.91 | 16.00 | 2,143,252 | +0.00(+0.00%) |
Feb 15, 2019 | 15.95 | 16.00 | 15.54 | 16.00 | 1,519,800 | +0.00(+0.00%) |
Feb 14, 2019 | 15.78 | 16.00 | 15.51 | 16.00 | 2,175,088 | +0.12(+0.76%) |
Feb 13, 2019 | 16.05 | 16.14 | 15.68 | 15.88 | 3,498,691 | -0.12(-0.75%) |
Feb 12, 2019 | 15.66 | 16.17 | 15.56 | 16.00 | 7,204,087 | +0.49(+3.16%) |
Feb 11, 2019 | 15.19 | 15.76 | 15.05 | 15.51 | 4,517,560 | +0.41(+2.72%) |
Feb 08, 2019 | 14.75 | 15.20 | 14.51 | 15.10 | 2,156,100 | +0.35(+2.37%) |
Feb 07, 2019 | 14.70 | 14.87 | 14.38 | 14.75 | 1,896,940 | -0.05(-0.34%) |
Feb 06, 2019 | 15.02 | 15.04 | 14.66 | 14.80 | 781,146 | -0.22(-1.46%) |
Feb 05, 2019 | 15.07 | 15.12 | 14.86 | 15.02 | 1,632,621 | +0.06(+0.40%) |
Feb 04, 2019 | 15.17 | 15.26 | 14.77 | 14.96 | 1,932,823 | -0.37(-2.41%) |
Feb 01, 2019 | 14.00 | 15.38 | 13.96 | 15.33 | 4,942,000 | +1.32(+9.42%) |
Jan 31, 2019 | 13.33 | 14.24 | 13.27 | 14.01 | 3,829,263 | +0.45(+3.32%) |
Jan 30, 2019 | 13.56 | 13.56 | 13.35 | 13.56 | 684,184 | +0.11(+0.82%) |
Jan 29, 2019 | 13.59 | 13.60 | 13.26 | 13.45 | 386,698 | -0.06(-0.44%) |
Jan 28, 2019 | 13.50 | 13.61 | 13.00 | 13.51 | 809,136 | -0.12(-0.88%) |
Jan 25, 2019 | 13.19 | 13.87 | 13.06 | 13.63 | 3,415,500 | +0.51(+3.89%) |
Jan 24, 2019 | 12.66 | 13.17 | 12.56 | 13.12 | 1,195,869 | +0.41(+3.23%) |
Jan 23, 2019 | 13.17 | 13.21 | 12.69 | 12.71 | 1,324,817 | -0.34(-2.61%) |
Jan 22, 2019 | 12.50 | 13.32 | 12.31 | 13.05 | 3,007,639 | +0.45(+3.57%) |
Jan 18, 2019 | 12.60 | 12.95 | 12.46 | 12.60 | 1,583,600 | +0.21(+1.69%) |
Jan 17, 2019 | 12.42 | 12.61 | 12.22 | 12.39 | 1,695,200 | +0.01(+0.08%) |
Jan 16, 2019 | 12.18 | 12.71 | 11.95 | 12.38 | 1,946,996 | +0.20(+1.64%) |
Jan 15, 2019 | 12.09 | 12.34 | 11.92 | 12.18 | 1,888,252 | +0.13(+1.08%) |
Jan 14, 2019 | 12.44 | 12.45 | 12.01 | 12.05 | 989,494 | -0.52(-4.14%) |
Jan 11, 2019 | 12.57 | 13.09 | 12.46 | 12.57 | 2,594,300 | +0.00(+0.00%) |
Jan 10, 2019 | 12.46 | 12.67 | 12.19 | 12.57 | 593,992 | +0.07(+0.56%) |
Jan 09, 2019 | 12.30 | 12.56 | 11.93 | 12.50 | 2,407,861 | +0.20(+1.63%) |
Jan 08, 2019 | 12.00 | 12.47 | 11.98 | 12.30 | 2,513,131 | +0.35(+2.93%) |
Jan 07, 2019 | 11.53 | 11.99 | 11.43 | 11.95 | 550,854 | +0.39(+3.37%) |
Jan 04, 2019 | 10.87 | 11.66 | 10.87 | 11.56 | 963,500 | +0.84(+7.84%) |
Jan 03, 2019 | 10.96 | 11.18 | 10.68 | 10.72 | 941,720 | -0.33(-2.99%) |
Jan 02, 2019 | 11.12 | 11.24 | 10.98 | 11.05 | 570,359 | -0.27(-2.39%) |
Dec 31, 2018 | 11.31 | 11.45 | 11.13 | 11.32 | 574,300 | +0.17(+1.52%) |
Dec 28, 2018 | 11.32 | 11.44 | 11.11 | 11.15 | 727,300 | -0.25(-2.19%) |
Dec 27, 2018 | 11.26 | 11.42 | 10.98 | 11.40 | 487,862 | +0.01(+0.09%) |
Dec 26, 2018 | 10.86 | 11.41 | 10.80 | 11.39 | 591,553 | +0.65(+6.05%) |
Dec 24, 2018 | 10.75 | 10.99 | 10.60 | 10.74 | 211,700 | +0.00(+0.00%) |
Dec 21, 2018 | 11.06 | 11.17 | 10.52 | 10.74 | 1,035,900 | -0.25(-2.27%) |
Dec 20, 2018 | 11.32 | 11.73 | 10.71 | 10.99 | 1,197,795 | -0.42(-3.68%) |
Dec 19, 2018 | 11.77 | 11.90 | 11.33 | 11.41 | 537,352 | -0.25(-2.14%) |
Dec 18, 2018 | 11.73 | 11.97 | 11.52 | 11.66 | 714,710 | -0.05(-0.43%) |
Dec 17, 2018 | 11.91 | 11.91 | 11.50 | 11.71 | 1,019,477 | -0.16(-1.35%) |
Dec 14, 2018 | 12.04 | 12.32 | 11.76 | 11.87 | 650,800 | -0.29(-2.38%) |
Dec 13, 2018 | 12.40 | 12.61 | 12.04 | 12.16 | 426,530 | -0.07(-0.57%) |
Dec 12, 2018 | 12.27 | 12.89 | 12.23 | 12.23 | 1,503,713 | +0.23(+1.92%) |
Dec 11, 2018 | 11.99 | 12.26 | 11.89 | 12.00 | 701,600 | +0.19(+1.61%) |
Dec 10, 2018 | 12.09 | 12.11 | 11.45 | 11.81 | 1,510,890 | -0.29(-2.40%) |
Dec 07, 2018 | 12.46 | 12.55 | 11.85 | 12.10 | 1,197,900 | -0.34(-2.73%) |
Dec 06, 2018 | 12.25 | 12.50 | 11.90 | 12.44 | 1,812,422 | -0.01(-0.08%) |
Dec 04, 2018 | 13.22 | 13.30 | 12.38 | 12.45 | 1,253,900 | -0.84(-6.32%) |
Dec 03, 2018 | 13.60 | 13.66 | 12.91 | 13.29 | 1,818,493 | -0.05(-0.37%) |
Nov 30, 2018 | 12.88 | 13.81 | 12.78 | 13.34 | 3,133,300 | +0.44(+3.41%) |
Nov 29, 2018 | 13.19 | 13.40 | 12.85 | 12.90 | 1,362,743 | -0.35(-2.64%) |
Nov 28, 2018 | 13.39 | 13.47 | 12.45 | 13.25 | 2,817,142 | -0.08(-0.60%) |
Nov 27, 2018 | 12.63 | 13.58 | 12.61 | 13.33 | 4,942,878 | +0.70(+5.54%) |
Nov 26, 2018 | 12.97 | 13.13 | 12.29 | 12.63 | 2,215,260 | -0.27(-2.09%) |
Nov 23, 2018 | 12.71 | 12.90 | 12.49 | 12.90 | 895,300 | +0.10(+0.78%) |
Nov 21, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.69(+5.70%) | |
Nov 20, 2018 | 12.38 | 12.52 | 11.60 | 12.11 | 2,618,225 | -0.59(-4.65%) |
Nov 19, 2018 | 12.85 | 13.12 | 12.57 | 12.70 | 1,912,275 | +0.19(+1.52%) |
Nov 16, 2018 | 12.18 | 12.79 | 12.18 | 12.51 | 1,149,200 | +0.05(+0.40%) |
Nov 15, 2018 | 12.21 | 12.50 | 12.21 | 12.46 | 1,094,361 | +0.22(+1.80%) |
Nov 14, 2018 | 12.54 | 12.78 | 12.13 | 12.24 | 547,960 | -0.20(-1.61%) |
Nov 13, 2018 | 12.76 | 12.78 | 12.27 | 12.44 | 1,053,213 | -0.34(-2.66%) |
Nov 12, 2018 | 12.24 | 12.94 | 12.14 | 12.78 | 1,477,596 | +0.45(+3.65%) |
Nov 09, 2018 | 12.85 | 12.90 | 12.23 | 12.33 | 1,018,300 | -0.72(-5.52%) |
Nov 08, 2018 | 12.94 | 13.21 | 12.72 | 13.05 | 736,230 | -0.14(-1.06%) |
Nov 07, 2018 | 12.78 | 13.39 | 12.58 | 13.19 | 3,902,421 | +0.54(+4.27%) |
Nov 06, 2018 | 12.16 | 12.92 | 12.12 | 12.65 | 2,621,577 | +0.44(+3.60%) |
Nov 05, 2018 | 12.82 | 12.92 | 12.01 | 12.21 | 1,484,697 | -0.65(-5.05%) |
Nov 02, 2018 | 13.00 | 13.00 | 12.43 | 12.86 | 889,600 | -0.16(-1.23%) |
Nov 01, 2018 | 13.13 | 13.19 | 12.91 | 13.02 | 932,657 | -0.03(-0.23%) |
Oct 31, 2018 | 12.58 | 13.23 | 12.28 | 13.05 | 2,142,482 | +0.66(+5.33%) |
Oct 30, 2018 | 12.10 | 12.83 | 12.06 | 12.39 | 1,395,284 | +0.29(+2.40%) |
Oct 29, 2018 | 12.67 | 12.93 | 11.90 | 12.10 | 568,586 | -0.52(-4.12%) |
Oct 26, 2018 | 12.34 | 12.98 | 12.26 | 12.62 | 452,100 | -0.13(-1.02%) |
Oct 25, 2018 | 12.60 | 12.89 | 12.34 | 12.75 | 545,086 | +0.24(+1.92%) |
Oct 24, 2018 | 12.93 | 13.04 | 12.51 | 12.51 | 502,649 | -0.53(-4.06%) |
Oct 23, 2018 | 12.83 | 13.12 | 12.56 | 13.04 | 873,582 | -0.06(-0.46%) |
Oct 22, 2018 | 13.08 | 13.24 | 12.89 | 13.10 | 706,742 | +0.16(+1.24%) |
Oct 19, 2018 | 13.21 | 13.51 | 12.92 | 12.94 | 1,858,400 | -0.25(-1.90%) |
Oct 18, 2018 | 13.43 | 13.50 | 12.87 | 13.19 | 1,718,387 | -0.50(-3.65%) |
Oct 17, 2018 | 13.51 | 13.70 | 13.24 | 13.69 | 852,793 | +0.02(+0.15%) |
Oct 16, 2018 | 13.15 | 13.75 | 13.01 | 13.67 | 1,402,481 | +0.58(+4.43%) |
Oct 15, 2018 | 12.53 | 13.19 | 12.25 | 13.09 | 926,803 | +0.32(+2.51%) |
Oct 12, 2018 | 12.60 | 13.00 | 12.20 | 12.77 | 1,008,400 | +0.87(+7.31%) |
Oct 11, 2018 | 11.80 | 12.16 | 11.66 | 11.90 | 2,290,447 | -0.01(-0.08%) |
Oct 10, 2018 | 12.62 | 12.74 | 11.90 | 11.91 | 1,393,706 | -0.78(-6.15%) |
Oct 09, 2018 | 12.55 | 12.82 | 12.50 | 12.69 | 773,808 | +0.02(+0.16%) |
Oct 08, 2018 | 12.83 | 12.94 | 12.31 | 12.67 | 862,222 | -0.25(-1.93%) |
Oct 05, 2018 | 12.90 | 13.05 | 12.46 | 12.92 | 1,309,700 | +0.10(+0.78%) |
Oct 04, 2018 | 13.76 | 13.96 | 12.73 | 12.82 | 1,721,311 | -1.07(-7.70%) |
Oct 03, 2018 | 14.00 | 14.03 | 13.75 | 13.89 | 701,865 | -0.01(-0.07%) |
Oct 02, 2018 | 14.28 | 14.28 | 13.80 | 13.90 | 940,621 | -0.59(-4.07%) |