Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.826 | 3.933 | 3.650 | 3.728 | 12,218,280 | -0.20(-4.98%) |
Sep 27, 2019 | 3.923 | 4.040 | 3.738 | 3.923 | 13,634,906 | -0.08(-1.95%) |
Sep 26, 2019 | 4.245 | 4.314 | 3.904 | 4.001 | 11,420,966 | -0.33(-7.66%) |
Sep 25, 2019 | 4.187 | 4.358 | 4.109 | 4.333 | 7,373,774 | +0.04(+0.91%) |
Sep 24, 2019 | 4.509 | 4.538 | 4.187 | 4.294 | 13,217,357 | -0.24(-5.38%) |
Sep 23, 2019 | 4.577 | 4.675 | 4.314 | 4.538 | 15,214,380 | -0.09(-1.90%) |
Sep 20, 2019 | 4.587 | 4.743 | 4.456 | 4.626 | 49,340,656 | +0.08(+1.72%) |
Sep 19, 2019 | 4.929 | 5.046 | 4.499 | 4.548 | 18,439,248 | -0.33(-6.80%) |
Sep 18, 2019 | 4.968 | 5.143 | 4.841 | 4.880 | 17,004,120 | -0.18(-3.47%) |
Sep 17, 2019 | 4.929 | 5.475 | 4.761 | 5.055 | 26,152,608 | +0.01(+0.19%) |
Sep 16, 2019 | 5.133 | 5.621 | 4.636 | 5.046 | 29,312,534 | +0.53(+11.66%) |
Sep 13, 2019 | 4.314 | 4.587 | 4.162 | 4.519 | 13,140,614 | +0.24(+5.71%) |
Sep 12, 2019 | 4.431 | 4.626 | 4.255 | 4.275 | 13,689,217 | -0.31(-6.81%) |
Sep 11, 2019 | 4.422 | 4.932 | 4.383 | 4.587 | 18,160,978 | +0.20(+4.66%) |
Sep 10, 2019 | 4.655 | 5.044 | 4.344 | 4.383 | 21,528,842 | -0.07(-1.53%) |
Sep 09, 2019 | 3.897 | 4.490 | 3.887 | 4.451 | 23,185,184 | +0.63(+16.54%) |
Sep 06, 2019 | 3.984 | 4.033 | 3.693 | 3.819 | 16,781,192 | -0.23(-5.76%) |
Sep 05, 2019 | 3.887 | 4.237 | 3.863 | 4.052 | 11,529,608 | +0.20(+5.30%) |
Sep 04, 2019 | 3.673 | 3.887 | 3.596 | 3.848 | 12,489,950 | +0.26(+7.32%) |
Sep 03, 2019 | 3.430 | 3.625 | 3.265 | 3.586 | 8,653,587 | +0.13(+3.65%) |
Aug 30, 2019 | 3.635 | 3.673 | 3.294 | 3.460 | 8,751,315 | -0.20(-5.57%) |
Aug 29, 2019 | 3.450 | 3.751 | 3.421 | 3.664 | 13,499,608 | +0.24(+7.10%) |
Aug 28, 2019 | 3.324 | 3.537 | 3.314 | 3.421 | 12,410,727 | +0.13(+3.83%) |
Aug 27, 2019 | 3.499 | 3.528 | 3.294 | 3.294 | 12,869,352 | -0.22(-6.35%) |
Aug 26, 2019 | 3.673 | 3.737 | 3.465 | 3.518 | 14,684,314 | -0.14(-3.72%) |
Aug 23, 2019 | 3.761 | 3.819 | 3.625 | 3.654 | 14,546,080 | -0.17(-4.57%) |
Aug 22, 2019 | 4.014 | 4.179 | 3.819 | 3.829 | 10,753,659 | -0.17(-4.14%) |
Aug 21, 2019 | 4.188 | 4.257 | 3.994 | 3.994 | 7,785,107 | -0.17(-3.97%) |
Aug 20, 2019 | 4.383 | 4.504 | 4.052 | 4.159 | 8,789,847 | -0.24(-5.52%) |
Aug 19, 2019 | 4.072 | 4.412 | 4.072 | 4.402 | 12,586,914 | +0.42(+10.49%) |
Aug 16, 2019 | 3.916 | 4.052 | 3.654 | 3.984 | 11,659,502 | +0.07(+1.74%) |
Aug 15, 2019 | 4.043 | 4.111 | 3.887 | 3.916 | 10,057,255 | -0.12(-2.89%) |
Aug 14, 2019 | 4.150 | 4.159 | 3.853 | 4.033 | 10,940,344 | -0.18(-4.38%) |
Aug 13, 2019 | 4.227 | 4.431 | 4.150 | 4.218 | 9,725,726 | -0.10(-2.25%) |
Aug 12, 2019 | 4.227 | 4.325 | 4.072 | 4.315 | 6,708,467 | +0.10(+2.30%) |
Aug 09, 2019 | 4.344 | 4.495 | 4.169 | 4.218 | 9,352,154 | -0.11(-2.47%) |
Aug 08, 2019 | 4.383 | 4.480 | 4.140 | 4.325 | 11,122,614 | +0.03(+0.68%) |
Aug 07, 2019 | 4.101 | 4.393 | 3.975 | 4.295 | 13,480,959 | +0.11(+2.55%) |
Aug 06, 2019 | 4.538 | 4.606 | 4.120 | 4.188 | 13,926,946 | -0.32(-7.11%) |
Aug 05, 2019 | 4.694 | 4.694 | 4.441 | 4.509 | 17,198,652 | -0.35(-7.20%) |
Aug 02, 2019 | 4.956 | 5.083 | 4.762 | 4.859 | 8,718,696 | -0.15(-2.91%) |
Aug 01, 2019 | 5.432 | 5.462 | 4.898 | 5.005 | 14,756,033 | -0.52(-9.49%) |
Jul 31, 2019 | 5.442 | 5.773 | 5.374 | 5.530 | 18,787,480 | +0.12(+2.15%) |
Jul 30, 2019 | 4.597 | 5.428 | 4.441 | 5.413 | 27,225,676 | +0.77(+16.53%) |
Jul 29, 2019 | 5.005 | 5.015 | 4.529 | 4.645 | 21,836,348 | -0.38(-7.54%) |
Jul 26, 2019 | 5.083 | 5.180 | 4.781 | 5.024 | 15,980,108 | +0.04(+0.78%) |
Jul 25, 2019 | 5.471 | 5.510 | 4.976 | 4.985 | 11,821,250 | -0.42(-7.73%) |
Jul 24, 2019 | 5.257 | 5.568 | 5.257 | 5.403 | 11,043,252 | +0.08(+1.46%) |
Jul 23, 2019 | 5.306 | 5.423 | 5.170 | 5.326 | 10,634,651 | +0.02(+0.37%) |
Jul 22, 2019 | 5.180 | 5.340 | 5.102 | 5.306 | 10,509,098 | +0.17(+3.21%) |
Jul 19, 2019 | 5.428 | 5.491 | 5.039 | 5.141 | 23,701,282 | +0.15(+2.92%) |
Jul 18, 2019 | 5.044 | 5.131 | 4.820 | 4.995 | 17,140,232 | -0.09(-1.72%) |
Jul 17, 2019 | 5.423 | 5.452 | 5.044 | 5.083 | 17,070,232 | -0.35(-6.44%) |
Jul 16, 2019 | 5.782 | 5.802 | 5.287 | 5.432 | 19,373,428 | -0.41(-6.99%) |
Jul 15, 2019 | 6.015 | 6.103 | 5.816 | 5.841 | 8,937,330 | -0.26(-4.30%) |
Jul 12, 2019 | 5.947 | 6.152 | 5.879 | 6.103 | 7,520,311 | +0.17(+2.78%) |
Jul 11, 2019 | 6.229 | 6.346 | 5.918 | 5.938 | 7,934,809 | -0.30(-4.83%) |
Jul 10, 2019 | 6.113 | 6.288 | 6.015 | 6.239 | 8,488,168 | +0.19(+3.22%) |
Jul 09, 2019 | 5.928 | 6.074 | 5.811 | 6.045 | 10,355,467 | +0.09(+1.47%) |
Jul 08, 2019 | 6.074 | 6.181 | 5.938 | 5.957 | 7,250,276 | -0.16(-2.54%) |
Jul 05, 2019 | 5.957 | 6.220 | 5.936 | 6.113 | 12,220,518 | +0.18(+3.11%) |
Jul 03, 2019 | 6.045 | 6.074 | 5.860 | 5.928 | 6,044,094 | -0.08(-1.29%) |
Jul 02, 2019 | 6.560 | 6.560 | 5.996 | 6.006 | 11,256,106 | -0.55(-8.44%) |
Jul 01, 2019 | 6.890 | 6.939 | 6.482 | 6.560 | 8,856,268 | -0.22(-3.30%) |
Jun 28, 2019 | 6.725 | 6.900 | 6.676 | 6.783 | 6,883,560 | +0.09(+1.31%) |
Jun 27, 2019 | 6.696 | 6.871 | 6.589 | 6.696 | 5,475,957 | -0.02(-0.29%) |
Jun 26, 2019 | 6.589 | 6.832 | 6.540 | 6.715 | 5,427,628 | +0.15(+2.22%) |
Jun 25, 2019 | 6.842 | 6.880 | 6.550 | 6.569 | 8,820,374 | -0.32(-4.65%) |
Jun 24, 2019 | 6.832 | 7.026 | 6.793 | 6.890 | 8,773,190 | +0.06(+0.85%) |
Jun 21, 2019 | 6.686 | 6.851 | 6.628 | 6.832 | 10,872,104 | +0.17(+2.48%) |
Jun 20, 2019 | 6.774 | 7.089 | 6.618 | 6.667 | 13,270,517 | +0.06(+0.88%) |
Jun 19, 2019 | 6.637 | 6.808 | 6.502 | 6.608 | 11,976,703 | -0.03(-0.44%) |
Jun 18, 2019 | 6.521 | 6.774 | 6.521 | 6.637 | 5,599,001 | +0.14(+2.09%) |
Jun 17, 2019 | 6.317 | 6.628 | 6.244 | 6.501 | 7,417,937 | +0.16(+2.45%) |
Jun 14, 2019 | 6.501 | 6.599 | 6.326 | 6.346 | 9,338,880 | -0.20(-3.12%) |
Jun 13, 2019 | 6.560 | 6.599 | 6.404 | 6.550 | 7,290,389 | +0.17(+2.74%) |
Jun 12, 2019 | 6.569 | 6.588 | 6.322 | 6.375 | 10,824,224 | -0.26(-3.94%) |
Jun 11, 2019 | 6.927 | 6.937 | 6.608 | 6.637 | 11,970,748 | -0.23(-3.39%) |
Jun 10, 2019 | 7.063 | 7.257 | 6.811 | 6.869 | 9,849,466 | -0.19(-2.74%) |
Jun 07, 2019 | 7.189 | 7.276 | 6.869 | 7.063 | 11,897,143 | -0.19(-2.67%) |
Jun 06, 2019 | 7.470 | 7.625 | 7.039 | 7.257 | 9,426,339 | -0.24(-3.23%) |
Jun 05, 2019 | 7.993 | 7.993 | 7.407 | 7.499 | 6,324,741 | -0.55(-6.86%) |
Jun 04, 2019 | 7.945 | 8.119 | 7.741 | 8.051 | 6,625,669 | +0.19(+2.47%) |
Jun 03, 2019 | 7.625 | 7.877 | 7.480 | 7.857 | 9,153,318 | +0.28(+3.71%) |
May 31, 2019 | 7.402 | 7.615 | 7.373 | 7.576 | 6,967,713 | +0.01(+0.13%) |
May 30, 2019 | 7.770 | 7.964 | 7.538 | 7.567 | 5,930,126 | -0.34(-4.29%) |
May 29, 2019 | 7.489 | 7.925 | 7.441 | 7.906 | 5,876,309 | +0.32(+4.21%) |
May 28, 2019 | 7.683 | 7.731 | 7.455 | 7.586 | 5,098,617 | -0.13(-1.63%) |
May 24, 2019 | 7.596 | 7.867 | 7.557 | 7.712 | 6,387,853 | -0.18(-2.33%) |
May 23, 2019 | 7.683 | 7.702 | 7.373 | 7.896 | 14,141,453 | +0.08(+0.99%) |
May 22, 2019 | 8.197 | 8.293 | 7.799 | 7.819 | 8,047,834 | -0.51(-6.16%) |
May 21, 2019 | 8.051 | 8.332 | 8.017 | 8.332 | 7,835,678 | +0.28(+3.49%) |
May 20, 2019 | 8.497 | 8.526 | 8.041 | 8.051 | 8,195,633 | -0.44(-5.14%) |
May 17, 2019 | 8.913 | 9.156 | 8.487 | 8.487 | 5,788,589 | -0.53(-5.91%) |
May 16, 2019 | 9.272 | 9.349 | 8.991 | 9.020 | 4,272,562 | -0.18(-2.00%) |
May 15, 2019 | 8.962 | 9.233 | 8.913 | 9.204 | 3,558,148 | +0.14(+1.50%) |
May 14, 2019 | 8.884 | 9.209 | 8.846 | 9.068 | 5,025,610 | +0.26(+2.97%) |
May 13, 2019 | 9.214 | 9.214 | 8.749 | 8.807 | 5,724,004 | -0.48(-5.21%) |
May 10, 2019 | 9.223 | 9.349 | 8.981 | 9.291 | 5,601,977 | +0.01(+0.10%) |
May 09, 2019 | 9.204 | 9.359 | 8.913 | 9.282 | 7,354,089 | +0.01(+0.10%) |
May 08, 2019 | 9.098 | 9.437 | 9.078 | 9.272 | 6,457,157 | +0.16(+1.70%) |
May 07, 2019 | 8.855 | 9.233 | 8.647 | 9.117 | 11,513,374 | +0.15(+1.62%) |
May 06, 2019 | 8.671 | 9.030 | 8.599 | 8.972 | 8,821,644 | +0.13(+1.42%) |
May 03, 2019 | 8.565 | 8.967 | 8.473 | 8.846 | 8,707,603 | +0.38(+4.46%) |
May 02, 2019 | 8.623 | 8.671 | 8.226 | 8.468 | 12,470,247 | -0.28(-3.21%) |
May 01, 2019 | 8.758 | 8.976 | 8.700 | 8.749 | 7,145,092 | -0.01(-0.11%) |
Apr 30, 2019 | 9.223 | 9.233 | 8.681 | 8.758 | 14,943,544 | -0.34(-3.73%) |
Apr 29, 2019 | 8.913 | 9.243 | 8.855 | 9.098 | 7,295,064 | +0.15(+1.62%) |
Apr 26, 2019 | 9.078 | 9.311 | 8.894 | 8.952 | 9,766,276 | -0.16(-1.81%) |
Apr 25, 2019 | 9.320 | 9.383 | 8.933 | 9.117 | 11,438,277 | -0.34(-3.59%) |
Apr 24, 2019 | 9.475 | 9.703 | 9.379 | 9.456 | 8,917,563 | +0.08(+0.83%) |
Apr 23, 2019 | 9.698 | 10.16 | 9.330 | 9.379 | 17,769,884 | -0.15(-1.53%) |
Apr 22, 2019 | 9.543 | 9.630 | 9.272 | 9.524 | 13,285,205 | +0.08(+0.82%) |
Apr 18, 2019 | 9.834 | 9.882 | 9.379 | 9.446 | 12,588,475 | -0.39(-3.94%) |
Apr 17, 2019 | 10.10 | 10.19 | 9.727 | 9.834 | 7,347,551 | -0.20(-2.03%) |
Apr 16, 2019 | 9.892 | 10.12 | 9.601 | 10.04 | 8,915,260 | +0.19(+1.97%) |
Apr 15, 2019 | 9.921 | 10.09 | 9.655 | 9.844 | 8,898,319 | -0.16(-1.55%) |
Apr 12, 2019 | 10.39 | 10.44 | 9.936 | 9.999 | 8,768,810 | -0.02(-0.19%) |
Apr 11, 2019 | 10.12 | 10.21 | 9.873 | 10.02 | 5,712,578 | -0.20(-1.99%) |
Apr 10, 2019 | 10.30 | 10.48 | 10.17 | 10.22 | 5,843,036 | -0.04(-0.38%) |
Apr 09, 2019 | 10.59 | 10.62 | 10.21 | 10.26 | 6,152,690 | -0.31(-2.93%) |
Apr 08, 2019 | 10.59 | 10.76 | 10.46 | 10.57 | 5,643,302 | +0.09(+0.83%) |
Apr 05, 2019 | 10.22 | 10.53 | 10.22 | 10.48 | 4,980,315 | +0.26(+2.56%) |
Apr 04, 2019 | 9.950 | 10.22 | 9.815 | 10.22 | 7,412,440 | +0.30(+3.03%) |
Apr 03, 2019 | 10.57 | 10.59 | 9.863 | 9.921 | 9,710,061 | -0.62(-5.88%) |
Apr 02, 2019 | 10.80 | 10.83 | 10.50 | 10.54 | 4,239,559 | -0.25(-2.33%) |
Apr 01, 2019 | 11.02 | 11.06 | 10.72 | 10.79 | 4,990,432 | -0.10(-0.89%) |
Mar 29, 2019 | 10.97 | 11.03 | 10.78 | 10.89 | 5,353,023 | +0.03(+0.27%) |
Mar 28, 2019 | 10.42 | 10.92 | 10.24 | 10.86 | 5,897,969 | +0.43(+4.09%) |
Mar 27, 2019 | 10.66 | 10.71 | 10.34 | 10.43 | 5,103,556 | -0.28(-2.62%) |
Mar 26, 2019 | 10.77 | 10.94 | 10.52 | 10.72 | 6,079,220 | +0.09(+0.82%) |
Mar 25, 2019 | 10.47 | 10.74 | 10.25 | 10.63 | 5,387,015 | +0.10(+0.92%) |
Mar 22, 2019 | 10.92 | 10.94 | 10.37 | 10.53 | 5,064,125 | -0.58(-5.23%) |
Mar 21, 2019 | 10.98 | 11.18 | 10.92 | 11.11 | 5,807,477 | +0.16(+1.42%) |
Mar 20, 2019 | 10.37 | 11.11 | 10.33 | 10.96 | 6,250,862 | +0.53(+5.11%) |
Mar 19, 2019 | 10.73 | 10.75 | 10.37 | 10.42 | 4,529,530 | -0.12(-1.10%) |
Mar 18, 2019 | 10.23 | 10.56 | 10.22 | 10.54 | 4,457,318 | +0.35(+3.42%) |
Mar 15, 2019 | 10.40 | 10.49 | 10.10 | 10.19 | 10,823,917 | -0.36(-3.40%) |
Mar 14, 2019 | 10.44 | 10.62 | 10.44 | 10.55 | 5,602,469 | +0.10(+0.93%) |
Mar 13, 2019 | 10.16 | 10.50 | 10.13 | 10.45 | 8,003,948 | +0.41(+4.04%) |
Mar 12, 2019 | 9.603 | 10.08 | 9.579 | 10.05 | 6,195,466 | +0.52(+5.48%) |
Mar 11, 2019 | 9.506 | 9.632 | 9.380 | 9.526 | 5,805,807 | +0.06(+0.61%) |
Mar 08, 2019 | 9.835 | 9.864 | 9.458 | 9.468 | 6,354,919 | -0.47(-4.77%) |
Mar 07, 2019 | 10.30 | 10.30 | 9.912 | 9.941 | 6,020,184 | -0.31(-3.02%) |
Mar 06, 2019 | 10.50 | 10.54 | 10.20 | 10.25 | 5,441,734 | -0.34(-3.20%) |
Mar 05, 2019 | 10.77 | 10.77 | 10.48 | 10.59 | 7,265,155 | -0.17(-1.62%) |
Mar 04, 2019 | 10.54 | 10.93 | 10.52 | 10.76 | 9,025,304 | +0.18(+1.74%) |
Mar 01, 2019 | 10.43 | 10.71 | 10.35 | 10.58 | 10,355,490 | +0.23(+2.24%) |
Feb 28, 2019 | 10.05 | 10.38 | 9.787 | 10.35 | 13,124,060 | +0.33(+3.28%) |
Feb 27, 2019 | 10.25 | 10.68 | 9.990 | 10.02 | 9,984,484 | -0.23(-2.26%) |
Feb 26, 2019 | 10.84 | 11.27 | 10.01 | 10.25 | 15,390,345 | -0.40(-3.72%) |
Feb 25, 2019 | 10.21 | 10.78 | 10.15 | 10.65 | 9,567,380 | +0.39(+3.77%) |
Feb 22, 2019 | 10.52 | 10.61 | 10.22 | 10.26 | 5,323,754 | -0.21(-2.03%) |
Feb 21, 2019 | 10.69 | 10.72 | 10.41 | 10.47 | 5,307,476 | -0.24(-2.26%) |
Feb 20, 2019 | 10.56 | 10.90 | 10.52 | 10.71 | 7,077,007 | +0.18(+1.74%) |
Feb 19, 2019 | 10.50 | 10.69 | 10.41 | 10.53 | 4,779,438 | +0.02(+0.18%) |
Feb 15, 2019 | 10.16 | 10.53 | 10.13 | 10.51 | 6,240,448 | +0.47(+4.72%) |
Feb 14, 2019 | 10.01 | 10.18 | 9.932 | 10.04 | 4,910,665 | -0.01(-0.10%) |
Feb 13, 2019 | 10.05 | 10.32 | 10.03 | 10.05 | 5,753,664 | -0.02(-0.19%) |
Feb 12, 2019 | 10.19 | 10.46 | 10.01 | 10.07 | 9,591,163 | +0.06(+0.58%) |
Feb 11, 2019 | 9.206 | 10.08 | 9.158 | 10.01 | 13,690,460 | +0.88(+9.64%) |
Feb 08, 2019 | 9.264 | 9.366 | 8.926 | 9.129 | 15,434,379 | -0.21(-2.28%) |
Feb 07, 2019 | 9.729 | 9.767 | 9.235 | 9.342 | 10,683,804 | -0.46(-4.73%) |
Feb 06, 2019 | 10.35 | 10.35 | 9.767 | 9.806 | 10,983,102 | -0.56(-5.41%) |
Feb 05, 2019 | 10.50 | 10.60 | 10.37 | 10.37 | 5,148,393 | -0.16(-1.56%) |
Feb 04, 2019 | 10.51 | 10.70 | 10.28 | 10.53 | 4,774,270 | -0.06(-0.55%) |
Feb 01, 2019 | 10.64 | 10.83 | 10.50 | 10.59 | 5,509,161 | -0.08(-0.73%) |
Jan 31, 2019 | 11.40 | 11.40 | 10.57 | 10.67 | 7,595,783 | -0.71(-6.21%) |
Jan 30, 2019 | 11.01 | 11.42 | 10.99 | 11.37 | 7,341,701 | +0.42(+3.79%) |
Jan 29, 2019 | 10.97 | 11.03 | 10.75 | 10.96 | 4,918,774 | +0.06(+0.53%) |
Jan 28, 2019 | 10.69 | 11.00 | 10.60 | 10.90 | 6,196,619 | +0.00(+0.00%) |
Jan 25, 2019 | 10.49 | 10.98 | 10.47 | 10.90 | 6,469,803 | +0.44(+4.26%) |
Jan 24, 2019 | 10.21 | 10.55 | 10.11 | 10.45 | 9,431,665 | +0.21(+2.08%) |
Jan 23, 2019 | 10.63 | 10.65 | 10.03 | 10.24 | 8,187,480 | -0.28(-2.66%) |
Jan 22, 2019 | 10.99 | 10.99 | 10.45 | 10.52 | 10,691,429 | -0.65(-5.80%) |
Jan 18, 2019 | 11.26 | 11.39 | 10.99 | 11.17 | 9,397,330 | +0.03(+0.26%) |
Jan 17, 2019 | 11.24 | 11.35 | 11.06 | 11.14 | 6,886,932 | -0.18(-1.62%) |
Jan 16, 2019 | 11.35 | 11.63 | 11.30 | 11.32 | 6,218,675 | -0.03(-0.26%) |
Jan 15, 2019 | 11.51 | 11.74 | 11.27 | 11.35 | 7,260,674 | -0.13(-1.10%) |
Jan 14, 2019 | 11.04 | 11.52 | 11.04 | 11.48 | 9,710,012 | +0.36(+3.22%) |
Jan 11, 2019 | 10.91 | 11.21 | 10.76 | 11.12 | 5,529,946 | +0.06(+0.52%) |
Jan 10, 2019 | 11.02 | 11.19 | 10.79 | 11.06 | 6,313,715 | -0.15(-1.38%) |
Jan 09, 2019 | 10.74 | 11.26 | 10.69 | 11.22 | 12,121,405 | +0.58(+5.45%) |
Jan 08, 2019 | 10.83 | 11.01 | 10.55 | 10.64 | 7,465,311 | -0.13(-1.17%) |
Jan 07, 2019 | 10.48 | 10.96 | 10.37 | 10.76 | 9,514,147 | +0.43(+4.12%) |
Jan 04, 2019 | 9.816 | 10.40 | 9.700 | 10.34 | 10,306,373 | +0.72(+7.44%) |
Jan 03, 2019 | 9.584 | 9.912 | 9.380 | 9.622 | 6,056,700 | -0.01(-0.10%) |
Jan 02, 2019 | 9.052 | 9.825 | 8.916 | 9.632 | 9,222,340 | +0.38(+4.08%) |
Dec 31, 2018 | 9.390 | 9.516 | 9.081 | 9.255 | 8,129,573 | -0.07(-0.73%) |
Dec 28, 2018 | 9.864 | 9.970 | 9.255 | 9.322 | 10,706,140 | -0.53(-5.40%) |
Dec 27, 2018 | 9.835 | 9.864 | 9.410 | 9.854 | 7,144,222 | -0.22(-2.21%) |
Dec 26, 2018 | 9.197 | 10.10 | 8.926 | 10.08 | 10,600,216 | +0.97(+10.62%) |
Dec 24, 2018 | 9.526 | 9.555 | 9.042 | 9.110 | 5,108,049 | -0.54(-5.61%) |
Dec 21, 2018 | 9.864 | 9.922 | 9.535 | 9.651 | 10,947,386 | -0.27(-2.73%) |
Dec 20, 2018 | 10.30 | 10.54 | 9.835 | 9.922 | 10,664,720 | -0.53(-5.09%) |
Dec 19, 2018 | 10.79 | 11.02 | 10.33 | 10.45 | 11,579,670 | -0.30(-2.79%) |
Dec 18, 2018 | 10.97 | 11.02 | 10.42 | 10.75 | 14,441,782 | -0.13(-1.16%) |
Dec 17, 2018 | 11.07 | 11.50 | 10.82 | 10.88 | 12,001,830 | -0.47(-4.17%) |
Dec 14, 2018 | 12.23 | 12.23 | 11.29 | 11.35 | 12,288,976 | -1.04(-8.42%) |
Dec 13, 2018 | 12.57 | 12.73 | 12.30 | 12.40 | 6,587,538 | -0.20(-1.61%) |
Dec 12, 2018 | 12.97 | 13.22 | 12.57 | 12.60 | 6,659,211 | -0.18(-1.44%) |
Dec 11, 2018 | 12.89 | 13.35 | 12.73 | 12.78 | 6,808,659 | +0.03(+0.23%) |
Dec 10, 2018 | 13.12 | 13.56 | 12.68 | 12.76 | 9,961,183 | -0.61(-4.55%) |
Dec 07, 2018 | 13.73 | 13.82 | 13.32 | 13.36 | 7,234,927 | -0.05(-0.36%) |
Dec 06, 2018 | 13.55 | 13.76 | 12.88 | 13.41 | 9,160,261 | -0.65(-4.60%) |
Dec 04, 2018 | 14.40 | 14.56 | 14.02 | 14.06 | 6,323,765 | -0.26(-1.82%) |
Dec 03, 2018 | 14.48 | 14.48 | 13.85 | 14.32 | 7,529,810 | +0.27(+1.92%) |
Nov 30, 2018 | 14.23 | 14.37 | 14.04 | 14.05 | 7,140,062 | -0.27(-1.89%) |
Nov 29, 2018 | 14.48 | 14.57 | 14.09 | 14.32 | 8,285,542 | -0.15(-1.07%) |
Nov 28, 2018 | 14.20 | 14.78 | 14.10 | 14.47 | 8,440,952 | +0.14(+1.01%) |
Nov 27, 2018 | 14.76 | 14.76 | 14.04 | 14.33 | 7,677,350 | -0.49(-3.32%) |
Nov 26, 2018 | 15.12 | 15.31 | 14.70 | 14.82 | 5,069,889 | -0.24(-1.60%) |
Nov 23, 2018 | 14.83 | 15.29 | 14.83 | 15.06 | 4,243,460 | -0.47(-3.05%) |
Nov 21, 2018 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.35%) | |
Nov 20, 2018 | 15.94 | 15.95 | 14.99 | 15.18 | 7,585,318 | -1.12(-6.87%) |
Nov 19, 2018 | 16.13 | 16.78 | 16.05 | 16.30 | 6,780,510 | -0.04(-0.24%) |
Nov 16, 2018 | 16.57 | 16.70 | 15.76 | 16.34 | 6,571,284 | -0.13(-0.76%) |
Nov 15, 2018 | 16.61 | 16.77 | 16.38 | 16.46 | 7,109,609 | -0.38(-2.24%) |
Nov 14, 2018 | 17.48 | 17.59 | 16.41 | 16.84 | 13,734,594 | -0.37(-2.13%) |
Nov 13, 2018 | 17.17 | 17.73 | 17.08 | 17.21 | 15,819,714 | +0.21(+1.25%) |
Nov 12, 2018 | 17.38 | 17.61 | 16.92 | 16.99 | 10,928,047 | -0.10(-0.57%) |
Nov 09, 2018 | 16.26 | 17.22 | 16.20 | 17.09 | 11,002,197 | +0.62(+3.75%) |
Nov 08, 2018 | 16.82 | 16.94 | 16.41 | 16.47 | 4,457,294 | -0.39(-2.29%) |
Nov 07, 2018 | 16.83 | 17.05 | 16.38 | 16.86 | 6,408,376 | +0.07(+0.40%) |
Nov 06, 2018 | 16.97 | 17.13 | 16.62 | 16.79 | 5,213,748 | -0.17(-1.02%) |
Nov 05, 2018 | 16.44 | 17.03 | 16.44 | 16.97 | 9,389,122 | +1.14(+7.20%) |
Nov 02, 2018 | 15.94 | 16.04 | 15.51 | 15.83 | 5,927,008 | -0.13(-0.79%) |
Nov 01, 2018 | 15.46 | 15.96 | 15.29 | 15.95 | 7,513,294 | +0.65(+4.23%) |
Oct 31, 2018 | 15.24 | 15.63 | 15.12 | 15.30 | 7,084,040 | +0.28(+1.86%) |
Oct 30, 2018 | 14.68 | 15.29 | 14.58 | 15.02 | 7,462,589 | +0.27(+1.83%) |
Oct 29, 2018 | 15.30 | 15.70 | 14.49 | 14.75 | 9,525,898 | -0.54(-3.54%) |
Oct 26, 2018 | 15.14 | 15.58 | 14.78 | 15.29 | 6,868,929 | -0.13(-0.81%) |
Oct 25, 2018 | 15.48 | 15.75 | 15.09 | 15.42 | 12,324,655 | +0.24(+1.59%) |
Oct 24, 2018 | 16.70 | 16.75 | 15.12 | 15.18 | 11,288,787 | -0.72(-4.55%) |
Oct 23, 2018 | 15.77 | 16.13 | 15.30 | 15.90 | 9,272,191 | -0.22(-1.38%) |
Oct 22, 2018 | 16.66 | 16.80 | 16.06 | 16.13 | 8,676,647 | -0.67(-3.97%) |
Oct 19, 2018 | 16.56 | 17.01 | 16.56 | 16.79 | 4,651,816 | +0.22(+1.34%) |
Oct 18, 2018 | 16.43 | 16.85 | 16.30 | 16.57 | 7,048,126 | -0.09(-0.52%) |
Oct 17, 2018 | 16.74 | 17.12 | 16.50 | 16.66 | 5,163,954 | -0.28(-1.65%) |
Oct 16, 2018 | 17.07 | 17.42 | 16.66 | 16.94 | 6,073,940 | -0.11(-0.62%) |
Oct 15, 2018 | 16.52 | 17.11 | 16.36 | 17.04 | 6,406,904 | +0.86(+5.31%) |
Oct 12, 2018 | 16.42 | 16.50 | 15.72 | 16.18 | 6,865,926 | +0.15(+0.96%) |
Oct 11, 2018 | 16.41 | 16.61 | 16.01 | 16.03 | 6,994,996 | -0.69(-4.10%) |
Oct 10, 2018 | 17.94 | 17.95 | 16.64 | 16.71 | 9,047,736 | -1.13(-6.33%) |
Oct 09, 2018 | 17.29 | 17.91 | 17.25 | 17.84 | 7,837,841 | +0.55(+3.18%) |
Oct 08, 2018 | 16.72 | 17.91 | 16.72 | 17.29 | 10,579,378 | +0.47(+2.81%) |
Oct 05, 2018 | 16.86 | 17.03 | 16.66 | 16.82 | 4,158,537 | +0.02(+0.11%) |
Oct 04, 2018 | 16.82 | 17.28 | 16.66 | 16.80 | 5,683,073 | -0.09(-0.51%) |
Oct 03, 2018 | 16.80 | 17.26 | 16.62 | 16.89 | 5,948,578 | +0.19(+1.16%) |
Oct 02, 2018 | 16.53 | 16.87 | 16.38 | 16.69 | 4,342,198 | +0.24(+1.47%) |