Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.78 | 16.35 | 15.77 | 16.33 | 18,055,200 | +0.44(+2.77%) |
Dec 30, 2019 | 16.05 | 16.17 | 15.68 | 15.89 | 15,608,237 | -0.14(-0.87%) |
Dec 27, 2019 | 16.08 | 16.18 | 15.78 | 16.03 | 15,000,000 | +0.06(+0.38%) |
Dec 26, 2019 | 15.60 | 16.18 | 15.50 | 15.97 | 22,685,834 | +0.36(+2.31%) |
Dec 24, 2019 | 15.53 | 15.65 | 15.38 | 15.61 | 8,907,800 | +0.12(+0.77%) |
Dec 23, 2019 | 15.55 | 15.59 | 15.23 | 15.49 | 19,963,220 | -0.06(-0.39%) |
Dec 20, 2019 | 15.54 | 15.74 | 15.29 | 15.55 | 24,978,300 | +0.09(+0.58%) |
Dec 19, 2019 | 15.05 | 15.47 | 15.00 | 15.46 | 21,114,352 | +0.35(+2.32%) |
Dec 18, 2019 | 15.07 | 15.39 | 15.06 | 15.11 | 16,819,976 | +0.01(+0.07%) |
Dec 17, 2019 | 15.10 | 15.42 | 15.05 | 15.10 | 23,282,878 | -0.01(-0.07%) |
Dec 16, 2019 | 15.21 | 15.23 | 14.85 | 15.11 | 27,285,312 | +0.02(+0.13%) |
Dec 13, 2019 | 14.75 | 15.19 | 14.58 | 15.09 | 27,837,400 | +0.64(+4.43%) |
Dec 12, 2019 | 14.16 | 14.47 | 14.07 | 14.45 | 16,423,148 | +0.22(+1.55%) |
Dec 11, 2019 | 14.01 | 14.25 | 13.96 | 14.23 | 11,696,870 | +0.14(+0.99%) |
Dec 10, 2019 | 14.23 | 14.33 | 13.97 | 14.09 | 20,375,036 | -0.14(-0.98%) |
Dec 09, 2019 | 14.64 | 14.89 | 14.21 | 14.23 | 20,197,202 | -0.51(-3.46%) |
Dec 06, 2019 | 14.86 | 14.95 | 14.70 | 14.74 | 11,223,600 | +0.06(+0.41%) |
Dec 05, 2019 | 15.05 | 15.16 | 14.66 | 14.68 | 11,970,821 | -0.32(-2.13%) |
Dec 04, 2019 | 14.99 | 15.08 | 14.81 | 15.00 | 11,201,766 | +0.08(+0.54%) |
Dec 03, 2019 | 14.22 | 14.98 | 14.16 | 14.92 | 19,239,560 | +0.32(+2.19%) |
Dec 02, 2019 | 15.25 | 15.28 | 14.54 | 14.60 | 25,282,044 | -0.65(-4.26%) |
Nov 29, 2019 | 15.23 | 15.36 | 15.19 | 15.25 | 6,311,100 | -0.10(-0.65%) |
Nov 27, 2019 | 15.53 | 15.53 | 15.23 | 15.35 | 11,531,600 | -0.11(-0.71%) |
Nov 26, 2019 | 15.46 | 15.55 | 15.16 | 15.46 | 20,537,256 | -0.04(-0.26%) |
Nov 25, 2019 | 15.59 | 15.90 | 15.49 | 15.50 | 25,666,864 | +0.24(+1.57%) |
Nov 22, 2019 | 15.18 | 15.50 | 15.01 | 15.26 | 20,997,300 | +0.18(+1.19%) |
Nov 21, 2019 | 15.33 | 15.63 | 15.06 | 15.08 | 21,546,044 | -0.23(-1.50%) |
Nov 20, 2019 | 15.07 | 15.52 | 15.01 | 15.31 | 20,996,550 | +0.15(+0.99%) |
Nov 19, 2019 | 14.58 | 15.26 | 14.39 | 15.16 | 24,825,036 | +0.47(+3.20%) |
Nov 18, 2019 | 14.08 | 14.74 | 14.04 | 14.69 | 33,294,332 | +0.75(+5.38%) |
Nov 15, 2019 | 14.48 | 14.60 | 13.50 | 13.94 | 33,510,200 | -0.43(-2.99%) |
Nov 14, 2019 | 14.42 | 14.59 | 14.21 | 14.37 | 16,340,505 | -0.10(-0.69%) |
Nov 13, 2019 | 14.38 | 14.64 | 14.34 | 14.47 | 8,441,384 | +0.09(+0.63%) |
Nov 12, 2019 | 14.38 | 14.64 | 14.32 | 14.38 | 13,013,252 | +0.01(+0.07%) |
Nov 11, 2019 | 14.13 | 14.41 | 13.96 | 14.37 | 13,118,350 | +0.18(+1.27%) |
Nov 08, 2019 | 14.18 | 14.52 | 14.09 | 14.19 | 14,253,100 | +0.03(+0.21%) |
Nov 07, 2019 | 14.41 | 14.70 | 14.14 | 14.16 | 17,180,520 | -0.25(-1.73%) |
Nov 06, 2019 | 14.87 | 14.88 | 14.23 | 14.41 | 23,008,052 | -0.40(-2.70%) |
Nov 05, 2019 | 15.32 | 15.35 | 14.81 | 14.81 | 18,628,900 | -0.54(-3.52%) |
Nov 04, 2019 | 15.31 | 15.38 | 15.15 | 15.35 | 17,364,060 | +0.17(+1.12%) |
Nov 01, 2019 | 15.09 | 15.38 | 14.93 | 15.18 | 19,915,800 | +0.12(+0.80%) |
Oct 31, 2019 | 14.82 | 15.17 | 14.55 | 15.06 | 21,616,592 | +0.20(+1.35%) |
Oct 30, 2019 | 14.71 | 14.90 | 14.43 | 14.86 | 19,127,814 | +0.22(+1.50%) |
Oct 29, 2019 | 14.50 | 14.95 | 14.37 | 14.64 | 21,058,768 | -0.04(-0.27%) |
Oct 28, 2019 | 14.04 | 14.73 | 14.01 | 14.68 | 37,650,836 | +0.72(+5.16%) |
Oct 25, 2019 | 13.41 | 14.01 | 13.32 | 13.96 | 28,339,700 | +0.44(+3.25%) |
Oct 24, 2019 | 13.18 | 13.65 | 12.71 | 13.52 | 54,537,468 | +0.34(+2.58%) |
Oct 23, 2019 | 13.91 | 14.38 | 12.93 | 13.18 | 112,817,184 | -0.82(-5.86%) |
Oct 22, 2019 | 15.00 | 15.03 | 13.91 | 14.00 | 84,304,352 | -0.58(-3.98%) |
Oct 21, 2019 | 13.76 | 14.63 | 13.73 | 14.58 | 45,389,476 | +1.06(+7.84%) |
Oct 18, 2019 | 14.15 | 14.28 | 13.42 | 13.52 | 39,057,300 | -0.26(-1.89%) |
Oct 17, 2019 | 13.73 | 14.12 | 13.69 | 13.78 | 21,085,388 | +0.11(+0.80%) |
Oct 16, 2019 | 14.02 | 14.04 | 13.62 | 13.67 | 22,862,608 | -0.47(-3.32%) |
Oct 15, 2019 | 13.87 | 14.15 | 13.86 | 14.14 | 22,099,930 | +0.38(+2.76%) |
Oct 14, 2019 | 14.19 | 14.22 | 13.64 | 13.76 | 20,678,760 | -0.40(-2.82%) |
Oct 11, 2019 | 14.24 | 14.57 | 14.10 | 14.16 | 27,746,400 | +0.08(+0.57%) |
Oct 10, 2019 | 14.19 | 14.38 | 14.01 | 14.08 | 15,524,306 | -0.13(-0.91%) |
Oct 09, 2019 | 14.30 | 14.33 | 14.04 | 14.21 | 15,546,458 | +0.06(+0.42%) |
Oct 08, 2019 | 14.30 | 14.59 | 14.05 | 14.15 | 23,726,840 | -0.32(-2.21%) |
Oct 07, 2019 | 14.47 | 14.68 | 14.34 | 14.47 | 21,590,338 | -0.05(-0.34%) |
Oct 04, 2019 | 14.90 | 15.17 | 14.42 | 14.52 | 33,704,700 | +0.22(+1.54%) |
Oct 03, 2019 | 14.58 | 14.64 | 13.68 | 14.30 | 58,427,724 | -0.50(-3.38%) |
Oct 02, 2019 | 15.28 | 15.34 | 14.71 | 14.80 | 33,217,194 | -0.72(-4.64%) |
Oct 01, 2019 | 16.04 | 16.46 | 15.46 | 15.52 | 27,734,606 | -0.28(-1.77%) |
Sep 30, 2019 | 16.00 | 16.02 | 15.40 | 15.80 | 20,768,052 | -0.22(-1.37%) |
Sep 27, 2019 | 16.98 | 17.10 | 15.70 | 16.02 | 35,289,500 | -0.98(-5.76%) |
Sep 26, 2019 | 17.03 | 17.04 | 16.66 | 17.00 | 22,013,572 | -0.11(-0.64%) |
Sep 25, 2019 | 17.21 | 17.21 | 16.48 | 17.11 | 29,367,704 | +0.07(+0.41%) |
Sep 24, 2019 | 17.70 | 18.17 | 16.82 | 17.04 | 49,396,092 | -0.08(-0.47%) |
Sep 23, 2019 | 17.05 | 17.32 | 16.94 | 17.12 | 24,311,684 | +0.08(+0.47%) |
Sep 20, 2019 | 16.88 | 17.14 | 16.86 | 17.04 | 31,987,200 | +0.16(+0.95%) |
Sep 19, 2019 | 16.87 | 16.97 | 16.23 | 16.88 | 31,798,432 | -0.02(-0.12%) |
Sep 18, 2019 | 16.63 | 17.04 | 16.38 | 16.90 | 33,281,292 | +0.07(+0.42%) |
Sep 17, 2019 | 16.01 | 16.90 | 15.98 | 16.83 | 40,403,756 | +1.07(+6.79%) |
Sep 16, 2019 | 15.84 | 15.99 | 15.51 | 15.76 | 15,547,483 | -0.24(-1.50%) |
Sep 13, 2019 | 15.82 | 16.13 | 15.66 | 16.00 | 15,916,000 | +0.23(+1.46%) |
Sep 12, 2019 | 15.25 | 15.94 | 15.20 | 15.77 | 17,933,492 | +0.46(+3.00%) |
Sep 11, 2019 | 15.28 | 15.39 | 14.83 | 15.31 | 17,795,624 | +0.29(+1.93%) |
Sep 10, 2019 | 15.13 | 15.20 | 14.57 | 15.02 | 28,740,032 | -0.29(-1.89%) |
Sep 09, 2019 | 16.35 | 16.63 | 15.15 | 15.31 | 49,544,236 | -1.31(-7.88%) |
Sep 06, 2019 | 15.97 | 16.64 | 15.90 | 16.62 | 29,128,600 | +0.75(+4.73%) |
Sep 05, 2019 | 15.93 | 16.09 | 15.83 | 15.87 | 20,774,152 | +0.07(+0.44%) |
Sep 04, 2019 | 16.03 | 16.12 | 15.77 | 15.80 | 18,321,612 | -0.13(-0.82%) |
Sep 03, 2019 | 16.09 | 16.40 | 15.57 | 15.93 | 30,184,356 | +0.10(+0.63%) |
Aug 30, 2019 | 15.93 | 15.97 | 15.55 | 15.83 | 10,603,800 | +0.05(+0.32%) |
Aug 29, 2019 | 15.81 | 16.08 | 15.75 | 15.78 | 14,746,489 | +0.23(+1.48%) |
Aug 28, 2019 | 15.37 | 15.70 | 15.25 | 15.55 | 19,129,840 | +0.04(+0.26%) |
Aug 27, 2019 | 16.21 | 16.31 | 15.03 | 15.51 | 31,439,360 | -0.60(-3.72%) |
Aug 26, 2019 | 15.64 | 16.21 | 15.57 | 16.11 | 23,641,908 | +0.56(+3.60%) |
Aug 23, 2019 | 15.95 | 16.07 | 15.52 | 15.55 | 19,967,400 | -0.53(-3.30%) |
Aug 22, 2019 | 16.25 | 16.74 | 16.02 | 16.08 | 25,035,148 | -0.06(-0.37%) |
Aug 21, 2019 | 16.30 | 16.34 | 15.97 | 16.14 | 15,821,499 | +0.06(+0.37%) |
Aug 20, 2019 | 15.99 | 16.44 | 15.95 | 16.08 | 17,835,472 | -0.08(-0.50%) |
Aug 19, 2019 | 16.07 | 16.20 | 15.85 | 16.16 | 18,701,008 | +0.18(+1.13%) |
Aug 16, 2019 | 16.13 | 16.19 | 15.47 | 15.98 | 25,843,900 | -0.01(-0.06%) |
Aug 15, 2019 | 16.45 | 16.50 | 15.85 | 15.99 | 18,182,672 | -0.37(-2.26%) |
Aug 14, 2019 | 16.62 | 16.89 | 16.29 | 16.36 | 18,085,048 | -0.64(-3.76%) |
Aug 13, 2019 | 16.80 | 17.11 | 16.65 | 17.00 | 22,492,240 | +0.18(+1.07%) |
Aug 12, 2019 | 16.85 | 16.97 | 16.36 | 16.82 | 17,604,836 | -0.16(-0.94%) |
Aug 09, 2019 | 16.88 | 17.19 | 16.63 | 16.98 | 27,503,200 | +0.22(+1.31%) |
Aug 08, 2019 | 16.10 | 16.82 | 15.90 | 16.76 | 35,561,012 | +0.85(+5.34%) |
Aug 07, 2019 | 15.61 | 16.08 | 15.52 | 15.91 | 42,054,444 | -0.38(-2.33%) |
Aug 06, 2019 | 16.17 | 16.63 | 16.16 | 16.29 | 30,300,224 | -0.17(-1.03%) |
Aug 05, 2019 | 16.57 | 16.63 | 16.03 | 16.46 | 26,546,136 | -0.57(-3.35%) |
Aug 02, 2019 | 16.54 | 17.23 | 16.46 | 17.03 | 23,809,300 | +0.35(+2.10%) |
Aug 01, 2019 | 16.83 | 17.45 | 16.59 | 16.68 | 35,255,560 | -0.12(-0.71%) |
Jul 31, 2019 | 16.98 | 17.32 | 16.48 | 16.80 | 30,549,320 | -0.13(-0.77%) |
Jul 30, 2019 | 17.23 | 17.33 | 16.90 | 16.93 | 33,574,728 | -0.57(-3.26%) |
Jul 29, 2019 | 18.01 | 18.12 | 17.44 | 17.50 | 25,528,410 | -0.39(-2.18%) |
Jul 26, 2019 | 17.70 | 18.36 | 17.62 | 17.89 | 55,913,000 | +0.20(+1.13%) |
Jul 25, 2019 | 17.23 | 18.00 | 17.12 | 17.69 | 87,994,848 | +0.08(+0.45%) |
Jul 24, 2019 | 16.22 | 17.61 | 16.08 | 17.61 | 143,737,056 | +1.43(+8.84%) |
Jul 23, 2019 | 14.66 | 14.93 | 14.25 | 16.18 | 78,421,584 | +2.03(+14.35%) |
Jul 22, 2019 | 14.02 | 14.47 | 13.98 | 14.15 | 26,696,740 | +0.13(+0.93%) |
Jul 19, 2019 | 14.62 | 14.65 | 13.96 | 14.02 | 30,424,300 | -0.53(-3.64%) |
Jul 18, 2019 | 14.72 | 14.94 | 14.43 | 14.55 | 19,038,212 | -0.38(-2.55%) |
Jul 17, 2019 | 15.03 | 15.14 | 14.56 | 14.93 | 13,445,755 | -0.07(-0.47%) |
Jul 16, 2019 | 15.50 | 15.53 | 14.89 | 15.00 | 24,507,868 | -0.50(-3.23%) |
Jul 15, 2019 | 15.59 | 15.73 | 15.28 | 15.50 | 16,896,596 | -0.11(-0.70%) |
Jul 12, 2019 | 16.16 | 16.24 | 15.53 | 15.61 | 39,198,800 | +0.04(+0.26%) |
Jul 11, 2019 | 15.61 | 15.94 | 15.39 | 15.57 | 26,691,896 | +0.31(+2.03%) |
Jul 10, 2019 | 15.26 | 15.36 | 14.97 | 15.26 | 17,192,808 | +0.01(+0.07%) |
Jul 09, 2019 | 15.30 | 15.57 | 14.80 | 15.25 | 26,241,444 | +0.11(+0.73%) |
Jul 08, 2019 | 15.12 | 15.36 | 15.01 | 15.14 | 14,277,320 | -0.09(-0.59%) |
Jul 05, 2019 | 14.66 | 15.29 | 14.55 | 15.23 | 26,456,100 | +0.47(+3.18%) |
Jul 03, 2019 | 14.10 | 14.77 | 14.08 | 14.76 | 15,065,200 | +0.66(+4.68%) |
Jul 02, 2019 | 14.46 | 14.48 | 13.98 | 14.10 | 17,817,896 | -0.26(-1.78%) |
Jul 01, 2019 | 14.73 | 14.81 | 14.34 | 14.36 | 18,521,432 | +0.05(+0.38%) |
Jun 28, 2019 | 14.76 | 14.78 | 14.18 | 14.30 | 20,060,000 | -0.28(-1.92%) |
Jun 27, 2019 | 14.76 | 14.81 | 14.56 | 14.58 | 13,180,370 | -0.13(-0.88%) |
Jun 26, 2019 | 14.75 | 14.93 | 14.64 | 14.71 | 18,325,912 | +0.18(+1.24%) |
Jun 25, 2019 | 14.69 | 15.00 | 14.28 | 14.53 | 25,200,770 | -0.23(-1.56%) |
Jun 24, 2019 | 14.68 | 15.01 | 14.64 | 14.76 | 27,544,608 | +0.20(+1.37%) |
Jun 21, 2019 | 14.79 | 14.82 | 14.53 | 14.56 | 13,530,700 | -0.28(-1.89%) |
Jun 20, 2019 | 14.83 | 15.00 | 14.63 | 14.84 | 18,746,670 | +0.17(+1.16%) |
Jun 19, 2019 | 14.85 | 14.85 | 14.46 | 14.67 | 26,493,232 | -0.19(-1.28%) |
Jun 18, 2019 | 14.14 | 14.98 | 14.12 | 14.86 | 56,451,068 | +1.31(+9.67%) |
Jun 17, 2019 | 14.17 | 14.18 | 13.40 | 13.55 | 26,864,432 | -0.41(-2.94%) |
Jun 14, 2019 | 14.15 | 14.15 | 13.65 | 13.96 | 24,189,700 | -0.15(-1.06%) |
Jun 13, 2019 | 13.85 | 14.31 | 13.75 | 14.11 | 24,995,894 | +0.34(+2.47%) |
Jun 12, 2019 | 13.71 | 13.98 | 13.48 | 13.77 | 17,500,988 | +0.23(+1.70%) |
Jun 11, 2019 | 13.93 | 13.97 | 13.39 | 13.54 | 21,896,492 | -0.23(-1.67%) |
Jun 10, 2019 | 13.95 | 14.07 | 13.69 | 13.77 | 25,568,718 | -0.10(-0.72%) |
Jun 07, 2019 | 13.91 | 14.11 | 13.82 | 13.87 | 28,549,200 | +0.05(+0.36%) |
Jun 06, 2019 | 13.00 | 14.13 | 12.56 | 13.82 | 57,514,552 | +0.88(+6.80%) |
Jun 05, 2019 | 12.99 | 13.14 | 12.60 | 12.94 | 29,992,250 | -0.01(-0.08%) |
Jun 04, 2019 | 11.85 | 12.95 | 11.85 | 12.95 | 53,333,960 | +1.26(+10.78%) |
Jun 03, 2019 | 11.88 | 12.37 | 11.53 | 11.69 | 33,319,912 | -0.20(-1.68%) |
May 31, 2019 | 11.99 | 12.10 | 11.76 | 11.89 | 29,254,200 | -0.10(-0.83%) |
May 30, 2019 | 11.72 | 12.19 | 11.63 | 11.99 | 28,703,816 | +0.31(+2.65%) |
May 29, 2019 | 11.31 | 11.69 | 11.24 | 11.68 | 17,270,780 | +0.11(+0.95%) |
May 28, 2019 | 11.58 | 11.60 | 11.22 | 11.57 | 44,766,620 | +0.01(+0.09%) |
May 24, 2019 | 11.45 | 11.81 | 11.40 | 11.56 | 29,187,100 | +0.42(+3.77%) |
May 23, 2019 | 11.05 | 11.36 | 10.76 | 11.14 | 24,483,388 | -0.17(-1.50%) |
May 22, 2019 | 11.42 | 11.60 | 11.19 | 11.31 | 19,391,588 | -0.23(-1.99%) |
May 21, 2019 | 11.30 | 11.56 | 11.30 | 11.54 | 18,339,972 | +0.35(+3.13%) |
May 20, 2019 | 11.27 | 11.30 | 10.98 | 11.19 | 19,738,784 | -0.30(-2.61%) |
May 17, 2019 | 11.24 | 11.64 | 11.09 | 11.49 | 24,816,900 | +0.07(+0.61%) |
May 16, 2019 | 10.72 | 11.54 | 10.72 | 11.42 | 36,299,800 | +0.76(+7.13%) |
May 15, 2019 | 10.45 | 10.73 | 10.40 | 10.66 | 12,389,025 | +0.17(+1.62%) |
May 14, 2019 | 10.23 | 10.65 | 10.20 | 10.49 | 19,946,700 | +0.38(+3.76%) |
May 13, 2019 | 10.05 | 10.34 | 10.04 | 10.11 | 15,905,656 | -0.38(-3.62%) |
May 10, 2019 | 10.92 | 10.92 | 10.28 | 10.49 | 23,159,700 | -0.49(-4.46%) |
May 09, 2019 | 10.71 | 11.10 | 10.65 | 10.98 | 15,827,794 | +0.16(+1.48%) |
May 08, 2019 | 11.24 | 11.27 | 10.79 | 10.82 | 21,339,128 | -0.35(-3.13%) |
May 07, 2019 | 11.66 | 11.78 | 11.07 | 11.17 | 20,783,012 | -0.60(-5.10%) |
May 06, 2019 | 11.39 | 11.86 | 11.38 | 11.77 | 12,540,991 | -0.03(-0.25%) |
May 03, 2019 | 11.25 | 11.84 | 11.25 | 11.80 | 19,211,700 | +0.56(+4.98%) |
May 02, 2019 | 11.23 | 11.25 | 10.99 | 11.24 | 11,998,458 | +0.04(+0.36%) |
May 01, 2019 | 11.20 | 11.36 | 11.14 | 11.20 | 13,585,034 | +0.06(+0.54%) |
Apr 30, 2019 | 11.16 | 11.37 | 11.02 | 11.14 | 16,991,184 | -0.08(-0.71%) |
Apr 29, 2019 | 11.10 | 11.29 | 11.06 | 11.22 | 21,463,648 | +0.31(+2.84%) |
Apr 26, 2019 | 10.73 | 11.13 | 10.69 | 10.91 | 23,725,500 | +0.12(+1.11%) |
Apr 25, 2019 | 11.13 | 11.15 | 10.51 | 10.79 | 51,256,288 | -0.47(-4.17%) |
Apr 24, 2019 | 12.35 | 12.42 | 11.06 | 11.26 | 106,408,784 | -0.73(-6.09%) |
Apr 23, 2019 | 11.94 | 12.20 | 11.67 | 11.99 | 62,698,264 | +0.46(+3.99%) |
Apr 22, 2019 | 11.55 | 11.70 | 11.23 | 11.53 | 20,713,456 | -0.14(-1.20%) |
Apr 18, 2019 | 11.18 | 11.71 | 11.18 | 11.67 | 24,285,200 | -0.08(-0.68%) |
Apr 17, 2019 | 11.76 | 11.83 | 11.52 | 11.75 | 14,678,172 | +0.06(+0.51%) |
Apr 16, 2019 | 11.80 | 11.85 | 11.48 | 11.69 | 19,726,346 | -0.16(-1.35%) |
Apr 15, 2019 | 11.90 | 12.02 | 11.79 | 11.85 | 10,578,709 | -0.12(-1.00%) |
Apr 12, 2019 | 11.98 | 12.03 | 11.70 | 11.97 | 15,400,500 | +0.07(+0.59%) |
Apr 11, 2019 | 12.10 | 12.37 | 11.79 | 11.90 | 20,175,232 | -0.12(-1.00%) |
Apr 10, 2019 | 11.84 | 12.20 | 11.56 | 12.02 | 45,519,440 | -0.33(-2.67%) |
Apr 09, 2019 | 12.16 | 12.47 | 12.06 | 12.35 | 26,248,984 | +0.08(+0.65%) |
Apr 08, 2019 | 12.31 | 12.63 | 12.19 | 12.27 | 42,398,340 | +0.43(+3.63%) |
Apr 05, 2019 | 11.64 | 12.05 | 11.45 | 11.84 | 58,510,700 | +0.56(+4.96%) |
Apr 04, 2019 | 11.23 | 11.54 | 10.98 | 11.28 | 28,857,420 | +0.12(+1.08%) |
Apr 03, 2019 | 11.29 | 11.51 | 11.11 | 11.16 | 16,791,824 | -0.06(-0.53%) |
Apr 02, 2019 | 11.01 | 11.30 | 10.93 | 11.22 | 20,771,040 | -0.14(-1.23%) |
Apr 01, 2019 | 11.14 | 11.53 | 10.92 | 11.36 | 22,113,330 | +0.34(+3.09%) |
Mar 29, 2019 | 10.86 | 11.06 | 10.77 | 11.02 | 13,316,900 | +0.23(+2.13%) |
Mar 28, 2019 | 10.61 | 10.92 | 10.58 | 10.79 | 10,307,111 | +0.15(+1.41%) |
Mar 27, 2019 | 10.75 | 10.84 | 10.43 | 10.64 | 11,231,131 | -0.12(-1.12%) |
Mar 26, 2019 | 10.83 | 10.94 | 10.70 | 10.76 | 10,065,733 | +0.04(+0.37%) |
Mar 25, 2019 | 10.68 | 10.85 | 10.46 | 10.72 | 13,165,461 | -0.01(-0.09%) |
Mar 22, 2019 | 11.00 | 11.46 | 10.68 | 10.73 | 26,372,600 | -0.28(-2.54%) |
Mar 21, 2019 | 10.86 | 11.02 | 10.76 | 11.01 | 14,580,127 | +0.07(+0.64%) |
Mar 20, 2019 | 10.52 | 11.04 | 10.45 | 10.94 | 19,044,280 | +0.31(+2.92%) |
Mar 19, 2019 | 10.89 | 11.04 | 10.57 | 10.63 | 23,377,188 | -0.31(-2.83%) |
Mar 18, 2019 | 11.04 | 11.26 | 10.71 | 10.94 | 25,715,868 | -0.22(-1.97%) |
Mar 15, 2019 | 11.56 | 11.67 | 10.93 | 11.16 | 51,649,500 | -0.12(-1.06%) |
Mar 14, 2019 | 10.60 | 11.38 | 10.55 | 11.28 | 80,778,128 | +1.23(+12.24%) |
Mar 13, 2019 | 9.920 | 10.06 | 9.770 | 10.05 | 14,358,369 | +0.17(+1.72%) |
Mar 12, 2019 | 10.04 | 10.04 | 9.680 | 9.880 | 16,303,281 | -0.08(-0.80%) |
Mar 11, 2019 | 9.600 | 10.06 | 9.430 | 9.960 | 21,685,552 | +0.48(+5.06%) |
Mar 08, 2019 | 9.220 | 9.560 | 9.180 | 9.480 | 15,665,000 | -0.01(-0.11%) |
Mar 07, 2019 | 9.850 | 9.850 | 9.160 | 9.490 | 28,649,562 | -0.38(-3.85%) |
Mar 06, 2019 | 10.00 | 10.06 | 9.770 | 9.870 | 18,311,648 | -0.21(-2.08%) |
Mar 05, 2019 | 9.910 | 10.11 | 9.820 | 10.08 | 19,257,578 | +0.16(+1.61%) |
Mar 04, 2019 | 9.900 | 10.05 | 9.640 | 9.920 | 21,494,222 | +0.12(+1.22%) |
Mar 01, 2019 | 9.860 | 10.16 | 9.755 | 9.800 | 21,821,700 | +0.00(+0.00%) |
Feb 28, 2019 | 9.850 | 9.930 | 9.630 | 9.800 | 16,466,287 | -0.01(-0.10%) |
Feb 27, 2019 | 10.08 | 10.10 | 9.680 | 9.810 | 21,895,884 | -0.27(-2.68%) |
Feb 26, 2019 | 10.12 | 10.42 | 9.820 | 10.08 | 30,995,306 | -0.04(-0.40%) |
Feb 25, 2019 | 9.900 | 10.29 | 9.850 | 10.12 | 44,780,440 | +0.41(+4.22%) |
Feb 22, 2019 | 9.390 | 9.800 | 9.320 | 9.710 | 30,180,700 | +0.32(+3.41%) |
Feb 21, 2019 | 9.140 | 9.400 | 9.130 | 9.390 | 20,048,268 | +0.15(+1.62%) |
Feb 20, 2019 | 9.250 | 9.330 | 9.140 | 9.240 | 21,675,668 | -0.04(-0.43%) |
Feb 19, 2019 | 9.050 | 9.340 | 9.050 | 9.280 | 22,951,486 | +0.16(+1.75%) |
Feb 15, 2019 | 9.200 | 9.230 | 9.040 | 9.120 | 19,959,800 | -0.07(-0.76%) |
Feb 14, 2019 | 9.050 | 9.320 | 9.010 | 9.190 | 32,424,462 | +0.12(+1.32%) |
Feb 13, 2019 | 8.750 | 9.230 | 8.670 | 9.070 | 37,609,296 | +0.27(+3.07%) |
Feb 12, 2019 | 9.020 | 9.170 | 8.770 | 8.800 | 39,168,552 | -0.19(-2.11%) |
Feb 11, 2019 | 9.030 | 9.190 | 8.850 | 8.990 | 38,441,648 | -0.11(-1.21%) |
Feb 08, 2019 | 8.370 | 9.190 | 8.300 | 9.100 | 55,131,700 | +0.53(+6.18%) |
Feb 07, 2019 | 8.360 | 8.690 | 8.040 | 8.570 | 53,539,600 | -0.02(-0.23%) |
Feb 06, 2019 | 8.610 | 9.090 | 8.350 | 8.590 | 148,499,440 | +1.55(+22.02%) |
Feb 05, 2019 | 7.020 | 7.050 | 6.800 | 7.040 | 57,665,992 | +0.11(+1.59%) |
Feb 04, 2019 | 6.930 | 6.980 | 6.700 | 6.930 | 37,522,560 | +0.02(+0.29%) |
Feb 01, 2019 | 6.780 | 7.150 | 6.730 | 6.910 | 22,653,000 | +0.23(+3.44%) |
Jan 31, 2019 | 6.680 | 6.810 | 6.650 | 6.680 | 19,083,578 | +0.11(+1.67%) |
Jan 30, 2019 | 6.470 | 6.600 | 6.310 | 6.570 | 16,400,978 | +0.14(+2.18%) |
Jan 29, 2019 | 6.420 | 6.500 | 6.290 | 6.430 | 14,383,562 | +0.09(+1.42%) |
Jan 28, 2019 | 6.270 | 6.395 | 6.200 | 6.340 | 12,124,730 | -0.06(-0.94%) |
Jan 25, 2019 | 6.240 | 6.440 | 6.200 | 6.400 | 19,936,500 | +0.23(+3.73%) |
Jan 24, 2019 | 5.940 | 6.200 | 5.910 | 6.170 | 15,637,492 | +0.18(+3.01%) |
Jan 23, 2019 | 6.010 | 6.100 | 5.870 | 5.990 | 13,139,727 | +0.06(+1.01%) |
Jan 22, 2019 | 6.070 | 6.240 | 5.880 | 5.930 | 20,947,476 | -0.25(-4.05%) |
Jan 18, 2019 | 5.830 | 6.190 | 5.740 | 6.180 | 37,966,900 | +0.44(+7.67%) |
Jan 17, 2019 | 5.720 | 5.840 | 5.650 | 5.740 | 27,632,044 | +0.10(+1.77%) |
Jan 16, 2019 | 5.730 | 5.940 | 5.630 | 5.640 | 65,723,108 | -0.90(-13.76%) |
Jan 15, 2019 | 6.470 | 6.570 | 6.380 | 6.540 | 14,730,486 | +0.23(+3.65%) |
Jan 14, 2019 | 6.460 | 6.500 | 6.240 | 6.310 | 10,686,138 | +0.03(+0.48%) |
Jan 11, 2019 | 6.210 | 6.415 | 6.200 | 6.280 | 11,728,600 | +0.06(+0.96%) |
Jan 10, 2019 | 6.370 | 6.400 | 6.110 | 6.220 | 15,405,397 | -0.06(-0.96%) |
Jan 09, 2019 | 6.200 | 6.310 | 5.840 | 6.280 | 30,167,948 | -0.12(-1.88%) |
Jan 08, 2019 | 6.300 | 6.450 | 6.210 | 6.400 | 16,032,806 | +0.19(+3.06%) |
Jan 07, 2019 | 6.000 | 6.210 | 5.920 | 6.210 | 14,711,052 | +0.26(+4.37%) |
Jan 04, 2019 | 5.670 | 5.990 | 5.630 | 5.950 | 18,200,300 | +0.27(+4.75%) |
Jan 03, 2019 | 5.670 | 5.870 | 5.630 | 5.680 | 16,429,174 | -0.11(-1.90%) |