Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.000 | 7.050 | 6.740 | 6.900 | 14,773,100 | -0.07(-1.00%) |
Aug 29, 2019 | 7.040 | 7.155 | 6.910 | 6.970 | 19,299,800 | +0.01(+0.14%) |
Aug 28, 2019 | 6.770 | 7.050 | 6.600 | 6.960 | 16,732,958 | +0.25(+3.73%) |
Aug 27, 2019 | 7.620 | 7.670 | 6.670 | 6.710 | 44,246,880 | -0.71(-9.57%) |
Aug 26, 2019 | 7.200 | 7.600 | 7.180 | 7.420 | 22,501,808 | +0.37(+5.25%) |
Aug 23, 2019 | 7.220 | 7.380 | 7.010 | 7.050 | 15,311,400 | -0.21(-2.89%) |
Aug 22, 2019 | 7.480 | 7.550 | 7.130 | 7.260 | 13,692,245 | -0.19(-2.55%) |
Aug 21, 2019 | 7.210 | 7.530 | 7.050 | 7.450 | 26,066,608 | +0.44(+6.28%) |
Aug 20, 2019 | 6.770 | 7.390 | 6.750 | 7.010 | 32,609,400 | +0.30(+4.47%) |
Aug 19, 2019 | 6.490 | 6.820 | 6.480 | 6.710 | 16,971,056 | +0.30(+4.68%) |
Aug 16, 2019 | 6.210 | 6.440 | 6.080 | 6.410 | 17,853,000 | +0.25(+4.06%) |
Aug 15, 2019 | 6.390 | 6.400 | 6.070 | 6.160 | 22,411,930 | -0.14(-2.22%) |
Aug 14, 2019 | 6.850 | 6.850 | 6.280 | 6.300 | 40,008,540 | -0.74(-10.51%) |
Aug 13, 2019 | 7.000 | 7.340 | 6.960 | 7.040 | 17,935,024 | +0.02(+0.28%) |
Aug 12, 2019 | 7.020 | 7.200 | 6.960 | 7.020 | 14,181,294 | +0.00(+0.00%) |
Aug 09, 2019 | 7.280 | 7.280 | 6.950 | 7.020 | 19,923,700 | -0.27(-3.70%) |
Aug 08, 2019 | 7.090 | 7.420 | 6.600 | 7.290 | 30,427,388 | +0.00(+0.00%) |
Aug 07, 2019 | 6.590 | 7.380 | 6.340 | 7.290 | 55,538,464 | +0.23(+3.26%) |
Aug 06, 2019 | 7.830 | 7.880 | 6.930 | 7.060 | 47,542,480 | -0.77(-9.83%) |
Aug 05, 2019 | 7.800 | 7.910 | 7.530 | 7.830 | 15,063,641 | -0.03(-0.38%) |
Aug 02, 2019 | 7.770 | 7.990 | 7.680 | 7.860 | 10,377,800 | +0.03(+0.38%) |
Aug 01, 2019 | 7.970 | 8.160 | 7.780 | 7.830 | 14,009,036 | -0.10(-1.26%) |
Jul 31, 2019 | 7.940 | 8.140 | 7.850 | 7.930 | 13,542,950 | +0.02(+0.25%) |
Jul 30, 2019 | 7.850 | 7.970 | 7.680 | 7.910 | 14,081,324 | +0.05(+0.64%) |
Jul 29, 2019 | 7.830 | 7.950 | 7.630 | 7.860 | 25,297,128 | +0.32(+4.24%) |
Jul 26, 2019 | 7.620 | 7.680 | 7.480 | 7.540 | 20,320,500 | -0.06(-0.79%) |
Jul 25, 2019 | 8.000 | 8.030 | 7.570 | 7.600 | 18,720,952 | -0.40(-5.00%) |
Jul 24, 2019 | 7.710 | 8.080 | 7.680 | 8.000 | 15,519,142 | +0.32(+4.17%) |
Jul 23, 2019 | 7.650 | 7.870 | 7.610 | 7.680 | 14,792,739 | -0.01(-0.13%) |
Jul 22, 2019 | 7.840 | 7.850 | 7.460 | 7.690 | 25,726,586 | -0.22(-2.78%) |
Jul 19, 2019 | 7.870 | 8.000 | 7.760 | 7.910 | 17,325,800 | +0.08(+1.02%) |
Jul 18, 2019 | 8.030 | 8.060 | 7.660 | 7.830 | 20,607,680 | -0.28(-3.45%) |
Jul 17, 2019 | 8.150 | 8.160 | 7.810 | 8.110 | 33,045,584 | -0.09(-1.10%) |
Jul 16, 2019 | 8.520 | 8.590 | 8.180 | 8.200 | 16,521,164 | -0.36(-4.21%) |
Jul 15, 2019 | 8.840 | 8.880 | 8.300 | 8.560 | 32,309,496 | -0.69(-7.46%) |
Jul 12, 2019 | 8.970 | 9.320 | 8.910 | 9.250 | 11,134,400 | +0.28(+3.12%) |
Jul 11, 2019 | 9.190 | 9.200 | 8.850 | 8.970 | 17,385,568 | -0.21(-2.29%) |
Jul 10, 2019 | 9.250 | 9.280 | 8.970 | 9.180 | 17,067,684 | -0.19(-2.03%) |
Jul 09, 2019 | 9.000 | 9.420 | 8.910 | 9.370 | 12,080,749 | +0.20(+2.18%) |
Jul 08, 2019 | 9.410 | 9.590 | 9.070 | 9.170 | 17,702,104 | -0.30(-3.17%) |
Jul 05, 2019 | 9.790 | 10.03 | 9.380 | 9.470 | 21,178,600 | -0.13(-1.35%) |
Jul 03, 2019 | 9.550 | 9.690 | 9.500 | 9.600 | 10,182,100 | +0.17(+1.80%) |
Jul 02, 2019 | 9.340 | 9.480 | 9.240 | 9.430 | 11,442,592 | +0.11(+1.18%) |
Jul 01, 2019 | 9.430 | 9.540 | 9.220 | 9.320 | 15,072,065 | +0.09(+0.98%) |
Jun 28, 2019 | 9.200 | 9.390 | 9.060 | 9.230 | 17,754,100 | +0.16(+1.76%) |
Jun 27, 2019 | 8.900 | 9.140 | 8.800 | 9.070 | 15,907,440 | +0.18(+2.02%) |
Jun 26, 2019 | 8.850 | 8.970 | 8.580 | 8.890 | 16,042,736 | +0.08(+0.91%) |
Jun 25, 2019 | 8.390 | 8.980 | 8.180 | 8.810 | 33,408,232 | +0.56(+6.79%) |
Jun 24, 2019 | 8.610 | 8.610 | 8.190 | 8.250 | 16,490,870 | -0.20(-2.37%) |
Jun 21, 2019 | 8.160 | 8.510 | 7.960 | 8.450 | 17,997,200 | +0.33(+4.06%) |
Jun 20, 2019 | 8.280 | 8.520 | 8.060 | 8.120 | 19,906,292 | -0.06(-0.73%) |
Jun 19, 2019 | 8.360 | 8.480 | 8.140 | 8.180 | 16,358,520 | -0.18(-2.15%) |
Jun 18, 2019 | 8.180 | 8.530 | 8.160 | 8.360 | 15,528,304 | +0.16(+1.95%) |
Jun 17, 2019 | 8.200 | 8.410 | 7.960 | 8.200 | 16,541,147 | -0.04(-0.49%) |
Jun 14, 2019 | 8.610 | 8.640 | 8.190 | 8.240 | 17,205,900 | -0.37(-4.30%) |
Jun 13, 2019 | 8.740 | 8.970 | 8.540 | 8.610 | 15,695,064 | -0.10(-1.15%) |
Jun 12, 2019 | 9.030 | 9.050 | 8.250 | 8.710 | 26,610,140 | -0.37(-4.07%) |
Jun 11, 2019 | 9.250 | 9.320 | 9.060 | 9.080 | 13,468,830 | -0.21(-2.26%) |
Jun 10, 2019 | 9.080 | 9.470 | 9.050 | 9.290 | 10,425,284 | +0.03(+0.32%) |
Jun 07, 2019 | 9.450 | 9.520 | 9.175 | 9.260 | 14,771,200 | -0.15(-1.59%) |
Jun 06, 2019 | 9.520 | 9.570 | 9.300 | 9.410 | 10,613,464 | -0.12(-1.26%) |
Jun 05, 2019 | 9.700 | 9.720 | 9.250 | 9.530 | 23,428,696 | +0.00(+0.00%) |
Jun 04, 2019 | 9.190 | 9.640 | 9.080 | 9.530 | 21,174,012 | +0.63(+7.08%) |
Jun 03, 2019 | 8.960 | 9.280 | 8.830 | 8.900 | 26,802,412 | +0.25(+2.89%) |
May 31, 2019 | 8.740 | 8.790 | 8.350 | 8.650 | 25,187,100 | -0.19(-2.15%) |
May 30, 2019 | 9.410 | 9.870 | 8.710 | 8.840 | 43,386,460 | -0.86(-8.87%) |
May 29, 2019 | 9.260 | 9.800 | 8.950 | 9.700 | 33,118,476 | +0.18(+1.89%) |
May 28, 2019 | 10.91 | 10.96 | 9.250 | 9.520 | 61,171,576 | -1.35(-12.42%) |
May 24, 2019 | 11.12 | 11.19 | 10.82 | 10.87 | 13,452,100 | -0.17(-1.54%) |
May 23, 2019 | 11.39 | 11.47 | 10.97 | 11.04 | 13,746,148 | -0.50(-4.33%) |
May 22, 2019 | 11.82 | 11.98 | 11.42 | 11.54 | 10,990,554 | -0.32(-2.70%) |
May 21, 2019 | 11.59 | 12.05 | 11.58 | 11.86 | 12,646,943 | +0.37(+3.22%) |
May 20, 2019 | 11.62 | 11.66 | 11.40 | 11.49 | 10,996,229 | -0.14(-1.20%) |
May 17, 2019 | 11.34 | 11.79 | 11.32 | 11.63 | 13,328,300 | +0.21(+1.84%) |
May 16, 2019 | 11.35 | 11.79 | 11.28 | 11.42 | 18,857,898 | -0.02(-0.17%) |
May 15, 2019 | 11.64 | 11.73 | 11.26 | 11.44 | 47,234,552 | -0.66(-5.45%) |
May 14, 2019 | 12.27 | 12.56 | 12.09 | 12.10 | 17,492,166 | -0.13(-1.06%) |
May 13, 2019 | 13.01 | 13.10 | 11.90 | 12.23 | 54,632,236 | -2.13(-14.83%) |
May 10, 2019 | 14.35 | 14.45 | 14.15 | 14.36 | 5,942,000 | -0.11(-0.76%) |
May 09, 2019 | 14.51 | 14.52 | 14.16 | 14.47 | 6,518,831 | -0.13(-0.89%) |
May 08, 2019 | 14.57 | 14.72 | 14.22 | 14.60 | 11,142,390 | -0.01(-0.07%) |
May 07, 2019 | 14.72 | 14.75 | 14.36 | 14.61 | 11,869,766 | -0.28(-1.88%) |
May 06, 2019 | 14.81 | 14.98 | 14.63 | 14.89 | 9,599,559 | -0.29(-1.91%) |
May 03, 2019 | 14.88 | 15.34 | 14.85 | 15.18 | 12,637,200 | +0.28(+1.88%) |
May 02, 2019 | 14.46 | 15.19 | 14.26 | 14.90 | 22,128,532 | -0.33(-2.17%) |
May 01, 2019 | 15.28 | 15.44 | 15.07 | 15.23 | 15,063,558 | +0.01(+0.07%) |
Apr 30, 2019 | 15.57 | 15.65 | 15.05 | 15.22 | 12,428,069 | -0.39(-2.50%) |
Apr 29, 2019 | 15.39 | 15.72 | 15.29 | 15.61 | 9,867,204 | +0.25(+1.63%) |
Apr 26, 2019 | 15.18 | 15.36 | 14.96 | 15.36 | 6,502,800 | +0.22(+1.45%) |
Apr 25, 2019 | 15.00 | 15.27 | 14.80 | 15.14 | 7,756,099 | +0.14(+0.93%) |
Apr 24, 2019 | 15.05 | 15.13 | 14.85 | 15.00 | 6,026,928 | +0.09(+0.60%) |
Apr 23, 2019 | 14.90 | 15.20 | 14.66 | 14.91 | 12,656,407 | +0.21(+1.43%) |
Apr 22, 2019 | 14.35 | 14.92 | 14.25 | 14.70 | 12,483,233 | +0.34(+2.37%) |
Apr 18, 2019 | 14.20 | 14.52 | 14.12 | 14.36 | 7,432,700 | +0.14(+0.98%) |
Apr 17, 2019 | 14.73 | 14.75 | 14.04 | 14.22 | 12,735,742 | -0.47(-3.20%) |
Apr 16, 2019 | 14.71 | 14.84 | 14.60 | 14.69 | 10,408,102 | +0.12(+0.82%) |
Apr 15, 2019 | 14.39 | 14.62 | 14.30 | 14.57 | 7,771,764 | +0.19(+1.32%) |
Apr 12, 2019 | 14.59 | 14.66 | 14.27 | 14.38 | 8,122,000 | -0.11(-0.76%) |
Apr 11, 2019 | 14.70 | 14.78 | 14.36 | 14.49 | 7,889,224 | -0.17(-1.16%) |
Apr 10, 2019 | 14.71 | 14.84 | 14.41 | 14.66 | 16,100,236 | +0.11(+0.76%) |
Apr 09, 2019 | 15.04 | 15.09 | 14.50 | 14.55 | 16,971,820 | -0.49(-3.26%) |
Apr 08, 2019 | 15.28 | 15.30 | 14.97 | 15.04 | 9,883,087 | -0.20(-1.31%) |
Apr 05, 2019 | 15.39 | 15.43 | 15.19 | 15.24 | 7,476,700 | +0.05(+0.33%) |
Apr 04, 2019 | 14.90 | 15.28 | 14.86 | 15.19 | 12,029,114 | +0.32(+2.15%) |
Apr 03, 2019 | 15.20 | 15.25 | 14.80 | 14.87 | 28,841,400 | -0.16(-1.06%) |
Apr 02, 2019 | 15.73 | 15.84 | 15.00 | 15.03 | 17,726,772 | -0.70(-4.45%) |
Apr 01, 2019 | 15.80 | 15.86 | 15.63 | 15.73 | 8,483,622 | +0.05(+0.32%) |
Mar 29, 2019 | 15.73 | 15.91 | 15.65 | 15.68 | 8,788,100 | +0.10(+0.64%) |
Mar 28, 2019 | 15.92 | 15.92 | 15.48 | 15.58 | 11,583,212 | -0.42(-2.62%) |
Mar 27, 2019 | 15.86 | 16.31 | 15.85 | 16.00 | 10,201,923 | +0.07(+0.44%) |
Mar 26, 2019 | 16.09 | 16.21 | 15.60 | 15.93 | 11,933,016 | +0.03(+0.19%) |
Mar 25, 2019 | 16.22 | 16.27 | 15.83 | 15.90 | 8,932,095 | -0.43(-2.63%) |
Mar 22, 2019 | 17.00 | 17.00 | 16.33 | 16.33 | 13,047,600 | -0.75(-4.39%) |
Mar 21, 2019 | 16.81 | 17.13 | 16.81 | 17.08 | 4,352,081 | +0.22(+1.30%) |
Mar 20, 2019 | 16.87 | 17.04 | 16.69 | 16.86 | 7,545,148 | -0.05(-0.30%) |
Mar 19, 2019 | 16.75 | 17.05 | 16.69 | 16.91 | 7,043,826 | +0.27(+1.62%) |
Mar 18, 2019 | 16.43 | 16.71 | 16.34 | 16.64 | 9,533,950 | +0.13(+0.79%) |
Mar 15, 2019 | 16.54 | 16.60 | 16.25 | 16.51 | 6,631,300 | +0.04(+0.24%) |
Mar 14, 2019 | 16.22 | 16.62 | 16.03 | 16.47 | 13,311,136 | +0.24(+1.48%) |
Mar 13, 2019 | 15.71 | 16.30 | 15.67 | 16.23 | 11,357,773 | +0.55(+3.51%) |
Mar 12, 2019 | 15.82 | 15.89 | 15.66 | 15.68 | 7,946,269 | -0.10(-0.63%) |
Mar 11, 2019 | 15.76 | 15.86 | 15.59 | 15.78 | 7,629,544 | +0.03(+0.19%) |
Mar 08, 2019 | 15.89 | 16.03 | 15.71 | 15.75 | 9,275,500 | -0.25(-1.56%) |
Mar 07, 2019 | 16.11 | 16.19 | 15.77 | 16.00 | 14,504,464 | +0.03(+0.19%) |
Mar 06, 2019 | 16.47 | 16.56 | 15.95 | 15.97 | 12,006,180 | -0.76(-4.54%) |
Mar 05, 2019 | 16.78 | 16.80 | 16.18 | 16.73 | 15,268,815 | -0.02(-0.12%) |
Mar 04, 2019 | 17.20 | 17.23 | 16.75 | 16.75 | 7,217,391 | -0.33(-1.93%) |
Mar 01, 2019 | 17.03 | 17.16 | 16.93 | 17.08 | 6,540,700 | +0.25(+1.49%) |
Feb 28, 2019 | 16.96 | 17.16 | 16.78 | 16.83 | 8,650,957 | -0.17(-1.00%) |
Feb 27, 2019 | 16.99 | 17.48 | 16.93 | 17.00 | 9,487,726 | +0.06(+0.35%) |
Feb 26, 2019 | 17.57 | 17.61 | 16.94 | 16.94 | 12,318,500 | -0.66(-3.75%) |
Feb 25, 2019 | 17.45 | 17.90 | 17.40 | 17.60 | 11,219,622 | +0.35(+2.03%) |
Feb 22, 2019 | 17.25 | 17.36 | 17.17 | 17.25 | 7,011,100 | +0.00(+0.00%) |
Feb 21, 2019 | 17.41 | 17.58 | 17.18 | 17.25 | 8,582,821 | -0.15(-0.86%) |
Feb 20, 2019 | 17.90 | 18.05 | 17.36 | 17.40 | 14,001,223 | -0.62(-3.44%) |
Feb 19, 2019 | 17.99 | 18.08 | 17.81 | 18.02 | 10,040,122 | +0.04(+0.22%) |
Feb 15, 2019 | 17.51 | 18.05 | 17.46 | 17.98 | 17,820,200 | +0.70(+4.05%) |
Feb 14, 2019 | 17.74 | 18.14 | 17.21 | 17.28 | 16,666,380 | -0.35(-1.99%) |
Feb 13, 2019 | 17.18 | 18.15 | 16.94 | 17.63 | 54,897,236 | -1.49(-7.79%) |
Feb 12, 2019 | 18.95 | 19.21 | 18.92 | 19.12 | 11,471,945 | +0.30(+1.59%) |
Feb 11, 2019 | 18.31 | 18.82 | 18.31 | 18.82 | 8,726,815 | +0.60(+3.29%) |
Feb 08, 2019 | 18.25 | 18.43 | 17.88 | 18.22 | 7,717,900 | -0.13(-0.71%) |
Feb 07, 2019 | 19.09 | 19.09 | 18.28 | 18.35 | 11,100,048 | -0.82(-4.28%) |
Feb 06, 2019 | 19.91 | 20.00 | 19.16 | 19.17 | 9,913,187 | -0.79(-3.96%) |
Feb 05, 2019 | 19.70 | 20.21 | 19.62 | 19.96 | 5,188,173 | +0.29(+1.47%) |
Feb 04, 2019 | 19.61 | 19.76 | 19.54 | 19.67 | 4,662,402 | -0.03(-0.15%) |
Feb 01, 2019 | 20.08 | 20.14 | 19.67 | 19.70 | 6,058,900 | -0.15(-0.76%) |
Jan 31, 2019 | 19.96 | 20.07 | 19.70 | 19.85 | 5,677,460 | -0.15(-0.75%) |
Jan 30, 2019 | 19.88 | 20.05 | 19.70 | 20.00 | 5,648,407 | +0.25(+1.27%) |
Jan 29, 2019 | 19.84 | 19.88 | 19.60 | 19.75 | 4,281,391 | -0.03(-0.15%) |
Jan 28, 2019 | 19.42 | 19.83 | 19.38 | 19.78 | 8,014,096 | +0.22(+1.12%) |
Jan 25, 2019 | 19.48 | 19.71 | 19.42 | 19.56 | 7,388,500 | +0.22(+1.14%) |
Jan 24, 2019 | 19.14 | 19.41 | 19.10 | 19.34 | 6,305,814 | -0.12(-0.62%) |
Jan 23, 2019 | 19.36 | 19.69 | 19.16 | 19.46 | 11,721,617 | +0.71(+3.79%) |
Jan 22, 2019 | 18.65 | 18.84 | 18.49 | 18.75 | 11,033,094 | -0.07(-0.37%) |
Jan 18, 2019 | 18.91 | 18.91 | 18.51 | 18.82 | 4,853,200 | +0.06(+0.32%) |
Jan 17, 2019 | 18.65 | 18.90 | 18.55 | 18.76 | 4,945,723 | +0.11(+0.59%) |
Jan 16, 2019 | 18.85 | 19.15 | 18.53 | 18.65 | 7,058,753 | -0.18(-0.96%) |
Jan 15, 2019 | 18.49 | 18.99 | 18.47 | 18.83 | 11,799,076 | +0.36(+1.95%) |
Jan 14, 2019 | 18.16 | 18.60 | 18.16 | 18.47 | 7,610,971 | +0.02(+0.11%) |
Jan 11, 2019 | 18.21 | 18.53 | 18.13 | 18.45 | 8,580,100 | +0.28(+1.54%) |
Jan 10, 2019 | 17.90 | 18.17 | 17.66 | 18.17 | 7,840,180 | +0.21(+1.17%) |
Jan 09, 2019 | 17.75 | 18.23 | 17.53 | 17.96 | 9,300,962 | +0.28(+1.58%) |
Jan 08, 2019 | 17.84 | 17.87 | 17.15 | 17.68 | 11,237,680 | +0.01(+0.06%) |
Jan 07, 2019 | 17.53 | 18.30 | 17.19 | 17.67 | 13,455,519 | +0.30(+1.73%) |
Jan 04, 2019 | 16.82 | 17.51 | 16.67 | 17.37 | 11,256,400 | +0.88(+5.34%) |
Jan 03, 2019 | 16.42 | 16.84 | 16.23 | 16.49 | 14,812,623 | +0.64(+4.04%) |
Jan 02, 2019 | 15.24 | 16.05 | 15.20 | 15.85 | 7,913,346 | +0.43(+2.79%) |
Dec 31, 2018 | 15.76 | 15.83 | 15.34 | 15.42 | 8,695,900 | -0.27(-1.72%) |
Dec 28, 2018 | 15.70 | 15.89 | 15.50 | 15.69 | 11,026,200 | +0.05(+0.32%) |
Dec 27, 2018 | 15.46 | 15.65 | 15.00 | 15.64 | 11,856,677 | -0.18(-1.14%) |
Dec 26, 2018 | 15.06 | 15.87 | 14.72 | 15.82 | 18,203,222 | +1.23(+8.43%) |
Dec 24, 2018 | 14.88 | 14.96 | 14.59 | 14.59 | 11,590,100 | -0.51(-3.38%) |
Dec 21, 2018 | 15.86 | 15.86 | 14.78 | 15.10 | 24,807,400 | -0.79(-4.97%) |
Dec 20, 2018 | 16.25 | 16.63 | 15.56 | 15.89 | 20,719,328 | -0.40(-2.46%) |
Dec 19, 2018 | 17.17 | 17.30 | 16.10 | 16.29 | 27,998,584 | -0.72(-4.23%) |
Dec 18, 2018 | 17.71 | 17.94 | 17.00 | 17.01 | 13,646,770 | -0.64(-3.63%) |
Dec 17, 2018 | 18.45 | 18.45 | 17.60 | 17.65 | 16,774,631 | -0.81(-4.39%) |
Dec 14, 2018 | 18.86 | 19.16 | 18.28 | 18.46 | 9,608,800 | -0.56(-2.94%) |
Dec 13, 2018 | 19.05 | 19.29 | 18.94 | 19.02 | 8,942,905 | +0.03(+0.16%) |
Dec 12, 2018 | 18.76 | 19.34 | 18.76 | 18.99 | 12,228,173 | +0.48(+2.59%) |
Dec 11, 2018 | 18.69 | 18.69 | 18.17 | 18.51 | 15,146,113 | +0.07(+0.38%) |
Dec 10, 2018 | 18.95 | 18.95 | 17.83 | 18.44 | 23,817,260 | -0.97(-5.00%) |
Dec 07, 2018 | 20.19 | 20.33 | 19.37 | 19.41 | 9,160,500 | -0.85(-4.20%) |
Dec 06, 2018 | 20.34 | 20.34 | 19.42 | 20.26 | 17,273,294 | -0.29(-1.41%) |
Dec 04, 2018 | 21.52 | 21.57 | 20.53 | 20.55 | 12,206,600 | -1.04(-4.82%) |
Dec 03, 2018 | 21.89 | 22.02 | 21.48 | 21.59 | 8,370,020 | +0.05(+0.23%) |
Nov 30, 2018 | 21.89 | 21.96 | 21.53 | 21.54 | 7,217,400 | -0.36(-1.64%) |
Nov 29, 2018 | 21.78 | 22.02 | 21.73 | 21.90 | 10,884,206 | +0.06(+0.27%) |
Nov 28, 2018 | 21.80 | 21.88 | 21.47 | 21.84 | 8,634,622 | +0.04(+0.18%) |
Nov 27, 2018 | 21.85 | 21.89 | 21.42 | 21.80 | 11,243,615 | -0.06(-0.27%) |
Nov 26, 2018 | 22.07 | 22.29 | 21.70 | 21.86 | 7,666,925 | -0.08(-0.36%) |
Nov 23, 2018 | 21.87 | 22.28 | 21.83 | 21.94 | 1,536,100 | -0.10(-0.45%) |
Nov 21, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.27(+1.24%) | |
Nov 20, 2018 | 21.58 | 22.13 | 21.58 | 21.77 | 8,310,650 | -0.23(-1.05%) |
Nov 19, 2018 | 22.14 | 22.35 | 21.65 | 22.00 | 8,370,484 | -0.25(-1.12%) |
Nov 16, 2018 | 22.49 | 22.83 | 22.12 | 22.25 | 9,454,600 | -0.37(-1.64%) |
Nov 15, 2018 | 22.66 | 22.81 | 22.06 | 22.62 | 12,977,254 | -0.05(-0.22%) |
Nov 14, 2018 | 23.60 | 23.75 | 22.46 | 22.67 | 11,829,667 | -0.86(-3.65%) |
Nov 13, 2018 | 23.59 | 23.97 | 23.38 | 23.53 | 13,577,448 | -0.16(-0.68%) |
Nov 12, 2018 | 23.50 | 23.81 | 23.30 | 23.69 | 7,392,559 | +0.24(+1.02%) |
Nov 09, 2018 | 23.64 | 23.68 | 22.97 | 23.45 | 6,637,000 | -0.39(-1.64%) |
Nov 08, 2018 | 23.50 | 23.97 | 23.25 | 23.84 | 11,336,873 | +0.11(+0.46%) |
Nov 07, 2018 | 23.10 | 23.73 | 23.03 | 23.73 | 9,748,277 | +0.64(+2.77%) |
Nov 06, 2018 | 23.12 | 23.32 | 22.81 | 23.09 | 9,749,352 | +0.24(+1.05%) |
Nov 05, 2018 | 23.00 | 23.34 | 21.98 | 22.85 | 18,398,844 | +0.26(+1.15%) |
Nov 02, 2018 | 22.86 | 23.32 | 22.48 | 22.59 | 11,392,200 | -0.41(-1.78%) |
Nov 01, 2018 | 21.16 | 23.08 | 21.00 | 23.00 | 27,299,188 | +3.02(+15.12%) |
Oct 31, 2018 | 19.79 | 20.30 | 19.51 | 19.98 | 16,057,258 | +0.22(+1.11%) |
Oct 30, 2018 | 19.66 | 19.96 | 19.38 | 19.76 | 8,088,670 | +0.18(+0.92%) |
Oct 29, 2018 | 19.90 | 20.28 | 19.30 | 19.58 | 8,242,020 | -0.12(-0.61%) |
Oct 26, 2018 | 19.86 | 20.09 | 19.34 | 19.70 | 11,643,200 | -0.60(-2.96%) |
Oct 25, 2018 | 19.83 | 20.62 | 19.83 | 20.30 | 6,477,070 | +0.49(+2.47%) |
Oct 24, 2018 | 21.15 | 21.49 | 19.76 | 19.81 | 9,780,319 | -1.43(-6.73%) |
Oct 23, 2018 | 20.70 | 21.45 | 20.57 | 21.24 | 9,028,387 | +0.01(+0.05%) |
Oct 22, 2018 | 21.51 | 21.61 | 21.20 | 21.23 | 8,304,949 | -0.20(-0.93%) |
Oct 19, 2018 | 21.37 | 21.77 | 21.31 | 21.43 | 4,090,600 | +0.16(+0.75%) |
Oct 18, 2018 | 21.28 | 21.88 | 21.14 | 21.27 | 10,095,019 | +0.08(+0.38%) |
Oct 17, 2018 | 21.70 | 21.70 | 20.87 | 21.19 | 13,094,397 | -1.07(-4.81%) |
Oct 16, 2018 | 21.92 | 22.28 | 21.91 | 22.26 | 5,487,658 | +0.52(+2.39%) |
Oct 15, 2018 | 21.32 | 21.79 | 21.30 | 21.74 | 7,880,229 | +0.36(+1.68%) |
Oct 12, 2018 | 20.89 | 21.55 | 20.78 | 21.38 | 11,357,000 | +0.93(+4.55%) |
Oct 11, 2018 | 20.81 | 21.10 | 20.31 | 20.45 | 12,136,952 | -0.63(-2.99%) |
Oct 10, 2018 | 21.05 | 21.34 | 20.92 | 21.08 | 8,785,091 | -0.15(-0.71%) |
Oct 09, 2018 | 21.36 | 21.48 | 20.71 | 21.23 | 11,465,046 | -0.14(-0.66%) |
Oct 08, 2018 | 21.46 | 21.61 | 21.00 | 21.37 | 8,214,084 | -0.13(-0.60%) |
Oct 05, 2018 | 21.75 | 21.80 | 21.13 | 21.50 | 7,280,800 | -0.34(-1.56%) |
Oct 04, 2018 | 21.62 | 22.19 | 21.62 | 21.84 | 13,771,303 | +0.23(+1.06%) |
Oct 03, 2018 | 22.09 | 22.10 | 21.51 | 21.61 | 10,992,976 | -0.20(-0.92%) |
Oct 02, 2018 | 21.50 | 22.25 | 21.42 | 21.81 | 16,054,178 | +0.35(+1.63%) |
Oct 01, 2018 | 22.01 | 22.16 | 21.42 | 21.46 | 15,531,870 | -0.08(-0.37%) |
Sep 28, 2018 | 21.28 | 21.62 | 21.24 | 21.54 | 11,427,700 | +0.30(+1.41%) |
Sep 27, 2018 | 22.00 | 22.02 | 21.20 | 21.24 | 22,617,056 | -0.72(-3.28%) |
Sep 26, 2018 | 23.25 | 23.28 | 21.63 | 21.96 | 27,719,036 | -1.31(-5.63%) |
Sep 25, 2018 | 23.89 | 24.20 | 23.25 | 23.27 | 8,762,076 | -0.59(-2.47%) |
Sep 24, 2018 | 24.24 | 24.41 | 23.62 | 23.86 | 9,955,633 | -0.50(-2.05%) |
Sep 21, 2018 | 24.75 | 24.96 | 24.24 | 24.36 | 9,309,500 | -0.47(-1.89%) |
Sep 20, 2018 | 24.61 | 25.00 | 24.52 | 24.83 | 9,169,703 | +0.19(+0.77%) |
Sep 19, 2018 | 24.46 | 25.13 | 24.31 | 24.64 | 17,163,072 | +0.18(+0.74%) |
Sep 18, 2018 | 23.29 | 24.51 | 23.08 | 24.46 | 21,118,672 | +1.03(+4.40%) |
Sep 17, 2018 | 24.10 | 24.54 | 23.32 | 23.43 | 29,334,028 | +0.58(+2.54%) |
Sep 14, 2018 | 22.45 | 22.89 | 21.88 | 22.85 | 11,568,400 | +0.64(+2.88%) |
Sep 13, 2018 | 22.44 | 22.57 | 22.18 | 22.21 | 10,365,387 | +0.01(+0.05%) |
Sep 12, 2018 | 22.00 | 22.37 | 21.81 | 22.20 | 10,756,258 | +0.32(+1.46%) |
Sep 11, 2018 | 21.00 | 22.05 | 20.90 | 21.88 | 13,708,859 | +0.82(+3.89%) |
Sep 10, 2018 | 21.63 | 21.69 | 21.05 | 21.06 | 7,659,442 | -0.44(-2.05%) |
Sep 07, 2018 | 21.30 | 21.80 | 21.02 | 21.50 | 9,728,400 | -0.25(-1.15%) |
Sep 06, 2018 | 22.60 | 22.67 | 21.55 | 21.75 | 16,135,800 | -0.89(-3.93%) |
Sep 05, 2018 | 22.58 | 22.92 | 22.45 | 22.64 | 6,848,055 | -0.06(-0.26%) |