Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.99 | 16.62 | 12.55 | 14.93 | 33,475,800 | +2.52(+20.31%) |
Nov 27, 2019 | 11.05 | 12.66 | 11.05 | 12.41 | 20,183,500 | +1.49(+13.64%) |
Nov 26, 2019 | 10.20 | 11.60 | 9.680 | 10.92 | 20,859,868 | +0.65(+6.33%) |
Nov 25, 2019 | 9.100 | 10.33 | 8.830 | 10.27 | 17,644,372 | +1.61(+18.59%) |
Nov 22, 2019 | 7.810 | 8.725 | 7.700 | 8.660 | 11,780,900 | +0.90(+11.60%) |
Nov 21, 2019 | 7.290 | 8.020 | 7.000 | 7.760 | 8,141,651 | +0.75(+10.70%) |
Nov 20, 2019 | 7.540 | 7.790 | 6.900 | 7.010 | 7,449,363 | -0.78(-10.01%) |
Nov 19, 2019 | 7.390 | 8.200 | 7.180 | 7.790 | 19,165,324 | +0.33(+4.42%) |
Nov 18, 2019 | 6.490 | 7.170 | 6.260 | 7.460 | 9,923,691 | +1.08(+16.93%) |
Nov 15, 2019 | 6.370 | 6.580 | 6.210 | 6.380 | 5,362,700 | +0.07(+1.11%) |
Nov 14, 2019 | 6.700 | 7.000 | 5.970 | 6.310 | 15,840,734 | -0.24(-3.66%) |
Nov 13, 2019 | 5.820 | 6.800 | 5.640 | 6.550 | 31,418,050 | +1.08(+19.74%) |
Nov 12, 2019 | 5.330 | 5.910 | 5.250 | 5.470 | 6,673,136 | +0.09(+1.67%) |
Nov 11, 2019 | 6.020 | 6.350 | 5.260 | 5.380 | 17,974,578 | -0.50(-8.50%) |
Nov 08, 2019 | 4.420 | 6.250 | 4.290 | 5.880 | 36,768,800 | +1.56(+36.11%) |
Nov 07, 2019 | 4.300 | 4.490 | 4.110 | 4.320 | 12,016,263 | +0.73(+20.33%) |
Nov 06, 2019 | 3.660 | 3.770 | 3.540 | 3.590 | 3,682,703 | -0.02(-0.55%) |
Nov 05, 2019 | 3.720 | 3.940 | 3.580 | 3.610 | 3,289,243 | -0.14(-3.73%) |
Nov 04, 2019 | 3.600 | 3.830 | 3.570 | 3.750 | 3,557,054 | +0.17(+4.60%) |
Nov 01, 2019 | 3.220 | 3.645 | 3.180 | 3.585 | 4,224,200 | +0.42(+13.09%) |
Oct 31, 2019 | 3.400 | 3.400 | 3.080 | 3.170 | 3,882,886 | -0.23(-6.76%) |
Oct 30, 2019 | 3.700 | 3.770 | 3.360 | 3.400 | 3,059,107 | -0.31(-8.36%) |
Oct 29, 2019 | 3.760 | 3.880 | 3.550 | 3.710 | 5,077,188 | -0.24(-6.08%) |
Oct 28, 2019 | 3.060 | 4.030 | 2.930 | 3.950 | 14,266,539 | +0.95(+31.67%) |
Oct 25, 2019 | 3.060 | 3.160 | 3.000 | 3.000 | 2,449,700 | -0.09(-2.91%) |
Oct 24, 2019 | 3.210 | 3.290 | 3.060 | 3.090 | 2,803,779 | -0.11(-3.44%) |
Oct 23, 2019 | 3.450 | 3.480 | 3.200 | 3.200 | 2,188,879 | -0.24(-6.98%) |
Oct 22, 2019 | 3.500 | 3.600 | 3.380 | 3.440 | 2,498,620 | +0.00(+0.00%) |
Oct 21, 2019 | 3.360 | 3.600 | 3.310 | 3.440 | 1,648,213 | +0.10(+2.99%) |
Oct 18, 2019 | 3.700 | 3.750 | 3.290 | 3.340 | 3,365,800 | -0.32(-8.74%) |
Oct 17, 2019 | 3.260 | 3.760 | 3.210 | 3.660 | 3,907,742 | +0.46(+14.38%) |
Oct 16, 2019 | 3.230 | 3.320 | 3.190 | 3.200 | 1,860,692 | +0.00(+0.00%) |
Oct 15, 2019 | 3.110 | 3.330 | 3.010 | 3.200 | 4,087,476 | +0.08(+2.56%) |
Oct 14, 2019 | 3.300 | 3.360 | 3.110 | 3.120 | 2,080,853 | -0.15(-4.73%) |
Oct 11, 2019 | 3.210 | 3.370 | 3.170 | 3.275 | 3,162,800 | +0.10(+3.31%) |
Oct 10, 2019 | 3.220 | 3.395 | 3.120 | 3.170 | 3,589,083 | -0.02(-0.63%) |
Oct 09, 2019 | 3.180 | 3.270 | 3.130 | 3.190 | 4,356,354 | +0.03(+0.95%) |
Oct 08, 2019 | 3.500 | 3.550 | 3.140 | 3.160 | 4,160,439 | -0.44(-12.22%) |
Oct 07, 2019 | 3.700 | 3.710 | 3.570 | 3.600 | 2,372,050 | -0.11(-2.96%) |
Oct 04, 2019 | 3.850 | 3.885 | 3.700 | 3.710 | 2,104,900 | -0.15(-3.89%) |
Oct 03, 2019 | 4.020 | 4.080 | 3.740 | 3.860 | 2,982,406 | -0.19(-4.69%) |
Oct 02, 2019 | 3.950 | 4.130 | 3.700 | 4.050 | 2,722,332 | +0.05(+1.25%) |
Oct 01, 2019 | 3.910 | 4.220 | 3.830 | 4.000 | 2,810,279 | +0.07(+1.78%) |
Sep 30, 2019 | 4.090 | 4.130 | 3.760 | 3.930 | 4,081,234 | -0.07(-1.75%) |
Sep 27, 2019 | 4.020 | 4.330 | 3.970 | 4.000 | 4,320,300 | -0.01(-0.25%) |
Sep 26, 2019 | 4.160 | 4.240 | 4.000 | 4.010 | 2,405,976 | -0.17(-4.07%) |
Sep 25, 2019 | 4.270 | 4.430 | 4.080 | 4.180 | 2,701,035 | -0.09(-2.11%) |
Sep 24, 2019 | 4.450 | 4.450 | 3.970 | 4.270 | 6,227,527 | -0.32(-6.97%) |
Sep 23, 2019 | 4.760 | 4.870 | 4.560 | 4.590 | 3,366,295 | -0.15(-3.16%) |
Sep 20, 2019 | 4.800 | 5.040 | 4.725 | 4.740 | 10,721,899 | -0.13(-2.67%) |
Sep 19, 2019 | 5.170 | 5.250 | 4.820 | 4.870 | 5,133,013 | -0.27(-5.25%) |
Sep 18, 2019 | 5.310 | 5.350 | 5.000 | 5.140 | 7,517,675 | -0.20(-3.75%) |
Sep 17, 2019 | 5.640 | 5.650 | 5.160 | 5.340 | 4,300,205 | -0.31(-5.49%) |
Sep 16, 2019 | 5.420 | 5.680 | 5.200 | 5.650 | 3,135,265 | +0.24(+4.44%) |
Sep 13, 2019 | 5.760 | 5.860 | 5.410 | 5.410 | 3,102,000 | -0.30(-5.25%) |
Sep 12, 2019 | 6.190 | 6.200 | 5.530 | 5.710 | 3,851,996 | -0.32(-5.31%) |
Sep 11, 2019 | 6.000 | 6.070 | 5.770 | 6.030 | 4,580,579 | +0.03(+0.50%) |
Sep 10, 2019 | 5.290 | 6.000 | 5.280 | 6.000 | 4,749,012 | +0.71(+13.42%) |
Sep 09, 2019 | 5.290 | 5.320 | 5.060 | 5.290 | 3,127,465 | +0.02(+0.38%) |
Sep 06, 2019 | 5.230 | 5.550 | 5.130 | 5.270 | 1,846,800 | +0.05(+0.96%) |
Sep 05, 2019 | 5.230 | 5.260 | 5.010 | 5.220 | 1,526,330 | +0.10(+1.95%) |
Sep 04, 2019 | 5.210 | 5.290 | 5.040 | 5.120 | 2,355,430 | -0.06(-1.16%) |
Sep 03, 2019 | 5.550 | 5.650 | 5.140 | 5.180 | 2,908,717 | -0.43(-7.66%) |
Aug 30, 2019 | 5.750 | 5.750 | 5.514 | 5.610 | 1,611,800 | -0.15(-2.60%) |
Aug 29, 2019 | 5.780 | 5.810 | 5.400 | 5.760 | 3,050,081 | +0.03(+0.52%) |
Aug 28, 2019 | 5.500 | 5.790 | 5.360 | 5.730 | 1,958,626 | +0.21(+3.80%) |
Aug 27, 2019 | 6.090 | 6.160 | 5.510 | 5.520 | 3,968,051 | -0.52(-8.61%) |
Aug 26, 2019 | 6.010 | 6.090 | 5.890 | 6.040 | 2,305,888 | +0.09(+1.51%) |
Aug 23, 2019 | 5.850 | 6.100 | 5.805 | 5.950 | 1,993,900 | +0.06(+1.02%) |
Aug 22, 2019 | 6.060 | 6.090 | 5.850 | 5.890 | 2,723,132 | -0.17(-2.81%) |
Aug 21, 2019 | 6.120 | 6.120 | 5.930 | 6.060 | 2,560,567 | +0.03(+0.50%) |
Aug 20, 2019 | 6.000 | 6.090 | 5.820 | 6.030 | 3,591,887 | +0.08(+1.34%) |
Aug 19, 2019 | 5.900 | 6.070 | 5.720 | 5.950 | 4,222,955 | +0.35(+6.25%) |
Aug 16, 2019 | 5.460 | 5.850 | 5.450 | 5.600 | 5,799,600 | +0.40(+7.69%) |
Aug 15, 2019 | 5.310 | 5.450 | 4.980 | 5.200 | 5,947,576 | -0.14(-2.62%) |
Aug 14, 2019 | 5.510 | 5.780 | 5.330 | 5.340 | 6,031,496 | -0.35(-6.15%) |
Aug 13, 2019 | 5.400 | 5.770 | 5.360 | 5.690 | 6,623,008 | +0.02(+0.35%) |
Aug 12, 2019 | 5.690 | 6.030 | 5.580 | 5.670 | 7,784,352 | -0.01(-0.18%) |
Aug 09, 2019 | 5.680 | 5.870 | 5.200 | 5.680 | 12,857,400 | -0.15(-2.57%) |
Aug 08, 2019 | 7.760 | 7.770 | 5.450 | 5.830 | 20,710,510 | -3.14(-35.01%) |
Aug 07, 2019 | 9.250 | 9.350 | 8.840 | 8.970 | 1,633,474 | -0.45(-4.78%) |
Aug 06, 2019 | 8.970 | 9.500 | 8.850 | 9.420 | 2,169,981 | +0.56(+6.32%) |
Aug 05, 2019 | 9.000 | 9.240 | 8.510 | 8.860 | 2,745,025 | -0.40(-4.32%) |
Aug 02, 2019 | 8.460 | 9.370 | 8.350 | 9.260 | 3,084,100 | +0.39(+4.40%) |
Aug 01, 2019 | 9.330 | 9.550 | 8.770 | 8.870 | 5,410,732 | -1.68(-15.92%) |
Jul 31, 2019 | 11.20 | 11.22 | 10.52 | 10.55 | 1,946,757 | -0.54(-4.87%) |
Jul 30, 2019 | 10.62 | 11.22 | 10.53 | 11.09 | 1,469,956 | +0.39(+3.64%) |
Jul 29, 2019 | 10.78 | 10.90 | 10.53 | 10.70 | 1,338,099 | -0.09(-0.83%) |
Jul 26, 2019 | 10.72 | 10.85 | 10.42 | 10.79 | 1,940,400 | +0.16(+1.51%) |
Jul 25, 2019 | 11.04 | 11.19 | 10.54 | 10.63 | 1,958,818 | -0.44(-3.97%) |
Jul 24, 2019 | 11.20 | 11.25 | 10.84 | 11.07 | 1,882,542 | -0.13(-1.16%) |
Jul 23, 2019 | 10.92 | 11.40 | 10.72 | 11.20 | 2,593,582 | +0.36(+3.32%) |
Jul 22, 2019 | 10.99 | 11.14 | 10.63 | 10.84 | 1,891,583 | -0.11(-1.00%) |
Jul 19, 2019 | 11.66 | 11.70 | 10.70 | 10.95 | 3,853,000 | -0.62(-5.36%) |
Jul 18, 2019 | 12.30 | 12.32 | 11.23 | 11.57 | 3,684,015 | -0.76(-6.16%) |
Jul 17, 2019 | 12.80 | 12.84 | 12.27 | 12.33 | 1,619,103 | -0.47(-3.67%) |
Jul 16, 2019 | 12.98 | 13.36 | 12.72 | 12.80 | 1,355,759 | -0.16(-1.23%) |
Jul 15, 2019 | 13.32 | 13.53 | 12.88 | 12.96 | 1,226,503 | -0.29(-2.19%) |
Jul 12, 2019 | 13.13 | 13.38 | 12.90 | 13.25 | 1,133,300 | +0.01(+0.08%) |
Jul 11, 2019 | 13.86 | 13.98 | 13.20 | 13.24 | 1,170,401 | -0.59(-4.27%) |
Jul 10, 2019 | 14.12 | 14.28 | 13.70 | 13.83 | 1,117,794 | -0.24(-1.71%) |
Jul 09, 2019 | 14.09 | 14.33 | 13.68 | 14.07 | 1,512,515 | -0.17(-1.19%) |
Jul 08, 2019 | 14.06 | 14.53 | 13.95 | 14.24 | 1,665,144 | +0.04(+0.28%) |
Jul 05, 2019 | 14.61 | 15.05 | 14.08 | 14.20 | 1,709,200 | -0.49(-3.34%) |
Jul 03, 2019 | 14.50 | 14.83 | 14.35 | 14.69 | 976,300 | +0.26(+1.80%) |
Jul 02, 2019 | 15.10 | 15.10 | 14.04 | 14.43 | 2,868,136 | -0.92(-5.99%) |
Jul 01, 2019 | 15.13 | 15.44 | 14.56 | 15.35 | 2,451,222 | +0.48(+3.23%) |
Jun 28, 2019 | 13.49 | 15.09 | 13.40 | 14.87 | 5,032,000 | +1.35(+9.99%) |
Jun 27, 2019 | 12.87 | 13.53 | 12.75 | 13.52 | 2,521,795 | +0.71(+5.54%) |
Jun 26, 2019 | 13.49 | 13.74 | 12.61 | 12.81 | 2,602,675 | -0.61(-4.55%) |
Jun 25, 2019 | 13.62 | 13.86 | 13.28 | 13.42 | 1,591,557 | +0.08(+0.60%) |
Jun 24, 2019 | 15.01 | 15.16 | 13.27 | 13.34 | 3,117,521 | -1.70(-11.30%) |
Jun 21, 2019 | 14.35 | 15.35 | 14.05 | 15.04 | 4,790,100 | +0.60(+4.16%) |
Jun 20, 2019 | 14.70 | 14.98 | 14.03 | 14.44 | 1,939,891 | -0.33(-2.23%) |
Jun 19, 2019 | 14.61 | 15.75 | 14.49 | 14.77 | 2,214,230 | +0.22(+1.51%) |
Jun 18, 2019 | 14.22 | 14.92 | 14.14 | 14.55 | 1,869,039 | +0.44(+3.12%) |
Jun 17, 2019 | 13.20 | 14.25 | 13.13 | 14.11 | 2,642,488 | +1.16(+8.96%) |
Jun 14, 2019 | 13.29 | 13.38 | 12.75 | 12.95 | 1,299,500 | -0.42(-3.14%) |
Jun 13, 2019 | 13.16 | 13.43 | 13.00 | 13.37 | 924,593 | +0.27(+2.06%) |
Jun 12, 2019 | 13.71 | 13.99 | 13.03 | 13.10 | 1,198,213 | -0.63(-4.59%) |
Jun 11, 2019 | 13.86 | 14.03 | 13.57 | 13.73 | 936,361 | -0.06(-0.44%) |
Jun 10, 2019 | 14.97 | 15.13 | 13.69 | 13.79 | 1,274,025 | -1.05(-7.08%) |
Jun 07, 2019 | 14.81 | 14.98 | 14.26 | 14.84 | 859,400 | +0.18(+1.23%) |
Jun 06, 2019 | 14.92 | 15.05 | 14.10 | 14.66 | 860,346 | -0.27(-1.81%) |
Jun 05, 2019 | 15.55 | 15.57 | 14.69 | 14.93 | 754,241 | -0.53(-3.43%) |
Jun 04, 2019 | 15.07 | 15.49 | 14.80 | 15.46 | 929,228 | +0.56(+3.76%) |
Jun 03, 2019 | 14.91 | 15.34 | 14.79 | 14.90 | 1,184,773 | +0.12(+0.81%) |
May 31, 2019 | 14.89 | 15.16 | 14.44 | 14.78 | 1,099,700 | -0.23(-1.53%) |
May 30, 2019 | 15.86 | 16.11 | 14.91 | 15.01 | 1,513,568 | -0.89(-5.60%) |
May 29, 2019 | 14.95 | 15.97 | 14.50 | 15.90 | 2,240,899 | -0.18(-1.12%) |
May 28, 2019 | 16.77 | 16.98 | 16.03 | 16.08 | 941,346 | -0.66(-3.94%) |
May 24, 2019 | 16.75 | 17.02 | 16.61 | 16.74 | 3,419,600 | +0.16(+0.97%) |
May 23, 2019 | 17.04 | 17.14 | 16.41 | 16.58 | 1,005,567 | -0.71(-4.11%) |
May 22, 2019 | 17.25 | 17.56 | 16.83 | 17.29 | 859,807 | -0.12(-0.69%) |
May 21, 2019 | 16.71 | 17.61 | 16.63 | 17.41 | 1,516,821 | +1.05(+6.42%) |
May 20, 2019 | 17.00 | 17.20 | 16.28 | 16.36 | 1,640,030 | -0.71(-4.16%) |
May 17, 2019 | 17.93 | 18.09 | 16.97 | 17.07 | 1,988,800 | -1.02(-5.64%) |
May 16, 2019 | 18.90 | 19.47 | 17.90 | 18.09 | 1,280,465 | -0.68(-3.62%) |
May 15, 2019 | 18.63 | 18.89 | 18.29 | 18.77 | 824,453 | +0.03(+0.16%) |
May 14, 2019 | 18.45 | 19.09 | 18.12 | 18.74 | 845,765 | +0.54(+2.97%) |
May 13, 2019 | 18.80 | 19.18 | 18.04 | 18.20 | 1,066,512 | -1.08(-5.60%) |
May 10, 2019 | 19.31 | 19.64 | 18.77 | 19.28 | 981,600 | -0.18(-0.92%) |
May 09, 2019 | 19.78 | 19.85 | 19.09 | 19.46 | 985,928 | -0.52(-2.60%) |
May 08, 2019 | 19.31 | 20.37 | 19.25 | 19.98 | 1,652,489 | +0.52(+2.67%) |
May 07, 2019 | 19.05 | 20.69 | 19.05 | 19.46 | 2,752,361 | +0.36(+1.88%) |
May 06, 2019 | 18.55 | 19.31 | 18.27 | 19.10 | 1,246,379 | +0.15(+0.79%) |
May 03, 2019 | 18.41 | 19.25 | 18.27 | 18.95 | 1,242,700 | +0.51(+2.77%) |
May 02, 2019 | 18.32 | 18.58 | 17.20 | 18.44 | 2,518,138 | +0.73(+4.12%) |
May 01, 2019 | 18.28 | 18.40 | 17.67 | 17.71 | 2,903,213 | -0.56(-3.07%) |
Apr 30, 2019 | 18.80 | 19.15 | 18.12 | 18.27 | 1,369,761 | -0.54(-2.87%) |
Apr 29, 2019 | 19.07 | 19.34 | 18.74 | 18.81 | 1,047,803 | -0.26(-1.36%) |
Apr 26, 2019 | 19.13 | 19.16 | 18.68 | 19.07 | 1,629,500 | -0.03(-0.16%) |
Apr 25, 2019 | 19.83 | 19.87 | 19.05 | 19.10 | 1,588,278 | -0.77(-3.88%) |
Apr 24, 2019 | 20.83 | 20.93 | 19.83 | 19.87 | 1,187,381 | -0.96(-4.61%) |
Apr 23, 2019 | 20.25 | 20.98 | 19.96 | 20.83 | 1,347,551 | +0.51(+2.51%) |
Apr 22, 2019 | 20.67 | 20.97 | 20.11 | 20.32 | 1,096,144 | -0.56(-2.68%) |
Apr 18, 2019 | 20.73 | 21.00 | 19.80 | 20.88 | 1,227,800 | +0.08(+0.38%) |
Apr 17, 2019 | 21.39 | 21.44 | 20.15 | 20.80 | 1,559,396 | -0.41(-1.93%) |
Apr 16, 2019 | 20.53 | 21.35 | 19.90 | 21.21 | 1,671,078 | +0.66(+3.21%) |
Apr 15, 2019 | 21.75 | 21.79 | 20.42 | 20.55 | 4,023,583 | -2.93(-12.48%) |
Apr 12, 2019 | 23.88 | 24.75 | 23.11 | 23.48 | 1,241,100 | -0.28(-1.18%) |
Apr 11, 2019 | 24.76 | 24.81 | 23.66 | 23.76 | 950,780 | -0.98(-3.96%) |
Apr 10, 2019 | 24.38 | 24.77 | 24.01 | 24.74 | 547,312 | +0.40(+1.64%) |
Apr 09, 2019 | 25.02 | 25.29 | 24.29 | 24.34 | 763,184 | -0.81(-3.22%) |
Apr 08, 2019 | 25.57 | 25.88 | 25.06 | 25.15 | 748,203 | -0.52(-2.03%) |
Apr 05, 2019 | 25.22 | 25.84 | 24.98 | 25.67 | 1,011,200 | +0.56(+2.23%) |
Apr 04, 2019 | 25.29 | 25.50 | 24.69 | 25.11 | 1,054,011 | -0.17(-0.67%) |
Apr 03, 2019 | 24.99 | 25.70 | 24.72 | 25.28 | 1,033,173 | +0.49(+1.98%) |
Apr 02, 2019 | 24.24 | 25.10 | 24.05 | 24.79 | 831,368 | +0.54(+2.23%) |
Apr 01, 2019 | 25.07 | 25.36 | 23.87 | 24.25 | 1,283,992 | -0.57(-2.30%) |
Mar 29, 2019 | 24.50 | 25.10 | 24.46 | 24.82 | 904,300 | +0.46(+1.89%) |
Mar 28, 2019 | 23.18 | 24.79 | 23.00 | 24.36 | 1,378,315 | +1.08(+4.64%) |
Mar 27, 2019 | 23.57 | 23.83 | 22.86 | 23.28 | 957,811 | -0.27(-1.15%) |
Mar 26, 2019 | 23.12 | 23.86 | 22.49 | 23.55 | 1,732,531 | +0.51(+2.21%) |
Mar 25, 2019 | 24.72 | 24.73 | 22.95 | 23.04 | 2,337,810 | -1.80(-7.25%) |
Mar 22, 2019 | 26.05 | 26.33 | 24.80 | 24.84 | 1,443,500 | -1.29(-4.94%) |
Mar 21, 2019 | 25.04 | 26.17 | 25.04 | 26.13 | 823,641 | +0.83(+3.28%) |
Mar 20, 2019 | 26.13 | 26.25 | 24.94 | 25.30 | 1,345,891 | -0.98(-3.73%) |
Mar 19, 2019 | 27.41 | 27.50 | 26.24 | 26.28 | 1,565,639 | -1.20(-4.37%) |
Mar 18, 2019 | 28.08 | 28.71 | 27.44 | 27.48 | 1,502,307 | +0.04(+0.15%) |
Mar 15, 2019 | 27.41 | 28.11 | 27.12 | 27.44 | 1,645,500 | +0.05(+0.18%) |
Mar 14, 2019 | 27.95 | 28.20 | 27.32 | 27.39 | 777,946 | -0.48(-1.72%) |
Mar 13, 2019 | 28.05 | 28.80 | 27.77 | 27.87 | 1,225,151 | -0.15(-0.54%) |
Mar 12, 2019 | 27.52 | 28.50 | 27.01 | 28.02 | 1,724,770 | +0.38(+1.37%) |
Mar 11, 2019 | 27.37 | 27.66 | 25.84 | 27.64 | 2,029,343 | +0.17(+0.62%) |
Mar 08, 2019 | 27.12 | 28.14 | 26.90 | 27.47 | 3,513,400 | -0.11(-0.40%) |
Mar 07, 2019 | 27.33 | 28.50 | 26.44 | 27.58 | 1,798,987 | +0.10(+0.36%) |
Mar 06, 2019 | 29.10 | 29.10 | 27.30 | 27.48 | 2,287,647 | -1.54(-5.31%) |
Mar 05, 2019 | 29.43 | 29.62 | 28.57 | 29.02 | 1,262,837 | -0.60(-2.03%) |
Mar 04, 2019 | 30.42 | 30.76 | 29.08 | 29.62 | 1,640,064 | -0.37(-1.23%) |
Mar 01, 2019 | 30.37 | 31.16 | 29.58 | 29.99 | 2,359,900 | -0.29(-0.96%) |
Feb 28, 2019 | 29.37 | 32.05 | 28.81 | 30.28 | 3,789,704 | +0.80(+2.71%) |
Feb 27, 2019 | 25.90 | 30.80 | 25.68 | 29.48 | 4,538,382 | +3.43(+13.17%) |
Feb 26, 2019 | 24.80 | 26.72 | 23.54 | 26.05 | 3,508,014 | +0.58(+2.28%) |
Feb 25, 2019 | 25.60 | 26.00 | 25.18 | 25.47 | 2,409,573 | +0.15(+0.59%) |
Feb 22, 2019 | 24.19 | 25.40 | 24.00 | 25.32 | 1,228,900 | +1.14(+4.71%) |
Feb 21, 2019 | 24.10 | 24.67 | 23.83 | 24.18 | 974,876 | -0.06(-0.25%) |
Feb 20, 2019 | 24.40 | 24.90 | 23.67 | 24.24 | 1,365,170 | -0.13(-0.53%) |
Feb 19, 2019 | 25.51 | 25.75 | 24.33 | 24.37 | 1,836,979 | -1.12(-4.39%) |
Feb 15, 2019 | 25.75 | 26.07 | 25.35 | 25.49 | 1,959,500 | +0.02(+0.08%) |
Feb 14, 2019 | 24.98 | 25.65 | 24.66 | 25.47 | 1,207,670 | +0.37(+1.47%) |
Feb 13, 2019 | 25.86 | 25.90 | 25.00 | 25.10 | 1,223,089 | -0.09(-0.36%) |
Feb 12, 2019 | 25.06 | 25.31 | 24.74 | 25.19 | 1,476,219 | +0.30(+1.21%) |
Feb 11, 2019 | 25.45 | 25.57 | 24.17 | 24.89 | 1,489,649 | -0.43(-1.70%) |
Feb 08, 2019 | 25.23 | 26.03 | 25.04 | 25.32 | 1,769,400 | -0.06(-0.24%) |
Feb 07, 2019 | 26.07 | 26.42 | 25.32 | 25.38 | 1,495,118 | -0.75(-2.87%) |
Feb 06, 2019 | 25.01 | 26.57 | 24.68 | 26.13 | 2,511,114 | +1.06(+4.23%) |
Feb 05, 2019 | 25.53 | 25.73 | 24.54 | 25.07 | 1,633,701 | -0.23(-0.91%) |
Feb 04, 2019 | 25.73 | 25.85 | 25.01 | 25.30 | 1,035,540 | -0.45(-1.75%) |
Feb 01, 2019 | 25.23 | 25.87 | 24.80 | 25.75 | 1,790,200 | +0.39(+1.54%) |
Jan 31, 2019 | 24.49 | 25.49 | 24.25 | 25.36 | 1,620,247 | +0.76(+3.09%) |
Jan 30, 2019 | 24.63 | 24.94 | 23.90 | 24.60 | 2,172,846 | +0.12(+0.49%) |
Jan 29, 2019 | 24.73 | 25.13 | 24.36 | 24.48 | 1,820,886 | -0.23(-0.93%) |
Jan 28, 2019 | 24.13 | 24.95 | 23.80 | 24.71 | 1,772,539 | +0.23(+0.94%) |
Jan 25, 2019 | 24.13 | 24.98 | 23.45 | 24.48 | 2,628,000 | +0.54(+2.26%) |
Jan 24, 2019 | 22.97 | 24.10 | 22.75 | 23.94 | 2,265,912 | +0.90(+3.91%) |
Jan 23, 2019 | 22.77 | 23.38 | 22.21 | 23.04 | 2,215,415 | +0.39(+1.72%) |
Jan 22, 2019 | 23.71 | 23.90 | 22.55 | 22.65 | 1,628,488 | -1.35(-5.63%) |
Jan 18, 2019 | 22.36 | 24.11 | 21.66 | 24.00 | 2,424,100 | +1.63(+7.29%) |
Jan 17, 2019 | 22.64 | 23.21 | 22.22 | 22.37 | 1,162,398 | -0.35(-1.54%) |
Jan 16, 2019 | 23.42 | 23.79 | 22.68 | 22.72 | 1,267,307 | -0.59(-2.53%) |
Jan 15, 2019 | 22.83 | 23.33 | 22.28 | 23.31 | 1,318,255 | +0.58(+2.55%) |
Jan 14, 2019 | 23.88 | 23.88 | 22.68 | 22.73 | 1,718,454 | -1.35(-5.61%) |
Jan 11, 2019 | 24.73 | 24.75 | 23.96 | 24.08 | 1,428,100 | -0.72(-2.90%) |
Jan 10, 2019 | 23.13 | 25.38 | 23.06 | 24.80 | 2,781,609 | +0.99(+4.16%) |
Jan 09, 2019 | 24.09 | 24.86 | 22.60 | 23.81 | 3,526,695 | -0.09(-0.38%) |
Jan 08, 2019 | 22.51 | 24.63 | 21.87 | 23.90 | 4,215,764 | +2.17(+9.99%) |
Jan 07, 2019 | 20.62 | 22.35 | 20.02 | 21.73 | 4,733,931 | +3.39(+18.48%) |
Jan 04, 2019 | 17.87 | 18.83 | 17.52 | 18.34 | 2,140,800 | +0.68(+3.85%) |
Jan 03, 2019 | 19.52 | 19.60 | 17.30 | 17.66 | 3,044,249 | -1.73(-8.92%) |
Jan 02, 2019 | 17.55 | 19.48 | 17.46 | 19.39 | 2,185,571 | +1.43(+7.96%) |
Dec 31, 2018 | 17.94 | 18.42 | 17.54 | 17.96 | 1,248,700 | -0.01(-0.06%) |
Dec 28, 2018 | 17.79 | 18.24 | 17.35 | 17.97 | 1,381,300 | -0.02(-0.11%) |
Dec 27, 2018 | 18.57 | 18.83 | 17.19 | 17.99 | 1,674,925 | -0.96(-5.07%) |
Dec 26, 2018 | 17.51 | 19.02 | 17.42 | 18.95 | 2,360,848 | +1.64(+9.47%) |
Dec 24, 2018 | 16.79 | 17.66 | 16.55 | 17.31 | 1,461,600 | +0.20(+1.17%) |
Dec 21, 2018 | 17.64 | 17.81 | 16.75 | 17.11 | 3,916,600 | -0.39(-2.23%) |
Dec 20, 2018 | 17.72 | 17.98 | 17.06 | 17.50 | 1,793,275 | -0.22(-1.24%) |
Dec 19, 2018 | 18.82 | 19.48 | 17.47 | 17.72 | 2,158,302 | -1.16(-6.14%) |
Dec 18, 2018 | 19.00 | 19.48 | 18.20 | 18.88 | 1,882,346 | +0.00(+0.00%) |
Dec 17, 2018 | 20.60 | 20.60 | 18.65 | 18.88 | 4,599,601 | -1.88(-9.06%) |
Dec 14, 2018 | 21.00 | 21.57 | 18.60 | 20.76 | 4,744,200 | -0.87(-4.02%) |
Dec 13, 2018 | 20.86 | 22.27 | 20.17 | 21.63 | 4,004,805 | +0.83(+3.99%) |
Dec 12, 2018 | 21.66 | 22.04 | 20.74 | 20.80 | 2,113,700 | -0.68(-3.17%) |
Dec 11, 2018 | 22.00 | 22.66 | 21.18 | 21.48 | 3,102,129 | -0.25(-1.15%) |
Dec 10, 2018 | 21.24 | 22.47 | 21.10 | 21.73 | 3,989,272 | +0.49(+2.31%) |
Dec 07, 2018 | 19.73 | 22.05 | 19.53 | 21.24 | 5,976,900 | +1.37(+6.89%) |
Dec 06, 2018 | 19.54 | 20.34 | 18.51 | 19.87 | 4,431,067 | -0.12(-0.60%) |
Dec 04, 2018 | 21.23 | 22.88 | 19.81 | 19.99 | 11,364,400 | +0.91(+4.77%) |