Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.01 | 16.13 | 15.52 | 16.10 | 508,300 | +0.10(+0.63%) |
Jan 30, 2020 | 15.85 | 16.21 | 15.78 | 16.00 | 559,335 | -0.17(-1.05%) |
Jan 29, 2020 | 16.29 | 16.34 | 15.98 | 16.17 | 279,306 | -0.04(-0.25%) |
Jan 28, 2020 | 16.25 | 16.36 | 15.99 | 16.21 | 307,800 | +0.10(+0.62%) |
Jan 27, 2020 | 15.60 | 16.31 | 15.49 | 16.11 | 439,673 | +0.06(+0.37%) |
Jan 24, 2020 | 16.35 | 16.44 | 15.93 | 16.05 | 506,800 | -0.29(-1.77%) |
Jan 23, 2020 | 16.29 | 16.52 | 15.73 | 16.34 | 990,702 | +0.05(+0.31%) |
Jan 22, 2020 | 16.88 | 16.95 | 16.20 | 16.29 | 672,053 | -0.58(-3.44%) |
Jan 21, 2020 | 17.45 | 18.32 | 16.81 | 16.87 | 1,092,361 | -0.43(-2.51%) |
Jan 17, 2020 | 17.05 | 17.36 | 16.93 | 17.30 | 685,000 | +0.41(+2.46%) |
Jan 16, 2020 | 16.85 | 17.25 | 16.81 | 16.89 | 911,287 | +0.09(+0.54%) |
Jan 15, 2020 | 16.23 | 17.00 | 16.11 | 16.80 | 646,203 | +0.62(+3.83%) |
Jan 14, 2020 | 15.95 | 16.32 | 15.70 | 16.18 | 713,575 | +0.32(+2.02%) |
Jan 13, 2020 | 15.70 | 15.90 | 15.23 | 15.86 | 486,414 | +0.15(+0.95%) |
Jan 10, 2020 | 15.48 | 15.95 | 15.48 | 15.71 | 803,600 | +0.34(+2.21%) |
Jan 09, 2020 | 15.20 | 15.75 | 15.05 | 15.37 | 635,920 | +0.36(+2.40%) |
Jan 08, 2020 | 14.95 | 15.09 | 14.79 | 15.01 | 486,118 | -0.01(-0.07%) |
Jan 07, 2020 | 15.24 | 15.40 | 14.84 | 15.02 | 326,472 | -0.17(-1.12%) |
Jan 06, 2020 | 15.00 | 15.36 | 14.77 | 15.19 | 486,130 | +0.13(+0.86%) |
Jan 03, 2020 | 15.35 | 15.58 | 14.78 | 15.06 | 1,148,400 | -0.38(-2.46%) |
Jan 02, 2020 | 16.13 | 16.17 | 15.15 | 15.44 | 933,139 | -0.67(-4.16%) |
Dec 31, 2019 | 16.41 | 16.49 | 15.90 | 16.11 | 703,500 | -0.30(-1.83%) |
Dec 30, 2019 | 16.61 | 16.77 | 16.27 | 16.41 | 985,078 | -0.20(-1.20%) |
Dec 27, 2019 | 16.58 | 16.76 | 16.14 | 16.61 | 582,800 | +0.10(+0.61%) |
Dec 26, 2019 | 17.00 | 17.10 | 16.47 | 16.51 | 489,242 | -0.47(-2.77%) |
Dec 24, 2019 | 17.02 | 17.19 | 16.81 | 16.98 | 542,500 | -0.01(-0.06%) |
Dec 23, 2019 | 16.75 | 17.28 | 16.72 | 16.99 | 1,165,897 | +0.25(+1.49%) |
Dec 20, 2019 | 16.51 | 16.93 | 16.38 | 16.74 | 762,400 | +0.28(+1.70%) |
Dec 19, 2019 | 16.57 | 16.63 | 16.30 | 16.46 | 462,044 | +0.09(+0.55%) |
Dec 18, 2019 | 16.99 | 17.19 | 16.23 | 16.37 | 868,006 | -0.63(-3.71%) |
Dec 17, 2019 | 17.04 | 17.10 | 16.60 | 17.00 | 721,379 | -0.02(-0.12%) |
Dec 16, 2019 | 16.70 | 17.19 | 16.57 | 17.02 | 777,468 | +0.45(+2.72%) |
Dec 13, 2019 | 16.49 | 17.61 | 16.49 | 16.57 | 1,033,100 | +0.17(+1.04%) |
Dec 12, 2019 | 16.46 | 16.72 | 16.20 | 16.40 | 611,511 | +0.05(+0.31%) |
Dec 11, 2019 | 16.90 | 16.90 | 16.27 | 16.35 | 609,435 | -0.52(-3.08%) |
Dec 10, 2019 | 16.34 | 16.93 | 16.16 | 16.87 | 695,622 | +0.61(+3.75%) |
Dec 09, 2019 | 16.72 | 16.88 | 16.10 | 16.26 | 770,903 | -0.49(-2.95%) |
Dec 06, 2019 | 16.20 | 16.87 | 15.86 | 16.75 | 1,208,600 | +0.62(+3.87%) |
Dec 05, 2019 | 16.82 | 17.05 | 16.06 | 16.13 | 1,749,626 | -0.90(-5.28%) |
Dec 04, 2019 | 17.45 | 17.45 | 16.41 | 17.03 | 2,483,305 | -0.32(-1.84%) |
Dec 03, 2019 | 20.69 | 20.70 | 16.82 | 17.35 | 5,656,061 | -8.53(-32.96%) |
Dec 02, 2019 | 25.83 | 25.97 | 25.01 | 25.88 | 625,480 | -0.10(-0.38%) |
Nov 29, 2019 | 25.94 | 26.67 | 25.79 | 25.98 | 322,500 | +0.04(+0.15%) |
Nov 27, 2019 | 24.66 | 25.97 | 24.55 | 25.94 | 582,300 | +1.39(+5.66%) |
Nov 26, 2019 | 24.50 | 25.31 | 24.23 | 24.55 | 659,979 | +0.10(+0.41%) |
Nov 25, 2019 | 24.01 | 24.75 | 24.01 | 24.45 | 705,454 | +0.38(+1.58%) |
Nov 22, 2019 | 23.48 | 24.25 | 23.43 | 24.07 | 575,600 | +0.75(+3.22%) |
Nov 21, 2019 | 22.53 | 23.47 | 22.45 | 23.32 | 543,259 | +0.77(+3.41%) |
Nov 20, 2019 | 22.24 | 23.07 | 22.13 | 22.55 | 773,056 | +0.15(+0.67%) |
Nov 19, 2019 | 21.16 | 22.45 | 21.16 | 22.40 | 709,473 | +1.23(+5.81%) |
Nov 18, 2019 | 21.17 | 21.46 | 20.91 | 21.17 | 317,481 | +0.01(+0.05%) |
Nov 15, 2019 | 21.48 | 22.05 | 21.12 | 21.16 | 386,500 | -0.28(-1.31%) |
Nov 14, 2019 | 21.28 | 21.51 | 21.05 | 21.44 | 264,100 | +0.01(+0.05%) |
Nov 13, 2019 | 21.45 | 21.65 | 21.11 | 21.43 | 268,217 | -0.26(-1.20%) |
Nov 12, 2019 | 21.29 | 21.80 | 21.25 | 21.69 | 456,449 | +0.42(+1.97%) |
Nov 11, 2019 | 21.28 | 21.38 | 20.81 | 21.27 | 413,613 | +0.09(+0.42%) |
Nov 08, 2019 | 20.65 | 21.34 | 20.58 | 21.18 | 602,900 | +0.50(+2.42%) |
Nov 07, 2019 | 19.55 | 20.70 | 19.50 | 20.68 | 377,419 | +1.27(+6.54%) |
Nov 06, 2019 | 20.21 | 20.48 | 18.59 | 19.41 | 598,922 | -1.33(-6.41%) |
Nov 05, 2019 | 20.43 | 20.95 | 20.23 | 20.74 | 351,549 | +0.36(+1.77%) |
Nov 04, 2019 | 21.37 | 21.48 | 20.26 | 20.38 | 545,931 | -0.77(-3.64%) |
Nov 01, 2019 | 20.68 | 21.28 | 20.62 | 21.15 | 383,900 | +0.39(+1.88%) |
Oct 31, 2019 | 20.35 | 20.78 | 20.18 | 20.76 | 351,182 | +0.41(+2.01%) |
Oct 30, 2019 | 20.35 | 20.45 | 20.24 | 20.35 | 229,140 | -0.01(-0.05%) |
Oct 29, 2019 | 20.26 | 20.52 | 20.22 | 20.36 | 240,065 | +0.11(+0.54%) |
Oct 28, 2019 | 20.30 | 20.60 | 20.10 | 20.25 | 272,794 | +0.19(+0.95%) |
Oct 25, 2019 | 19.92 | 20.29 | 19.60 | 20.06 | 294,300 | +0.18(+0.91%) |
Oct 24, 2019 | 19.64 | 19.98 | 19.41 | 19.88 | 398,481 | +0.32(+1.64%) |
Oct 23, 2019 | 19.27 | 19.87 | 19.18 | 19.56 | 352,173 | +0.23(+1.19%) |
Oct 22, 2019 | 19.54 | 19.79 | 19.30 | 19.33 | 395,908 | -0.12(-0.59%) |
Oct 21, 2019 | 19.38 | 19.60 | 19.13 | 19.45 | 299,221 | +0.32(+1.65%) |
Oct 18, 2019 | 19.60 | 19.61 | 18.95 | 19.13 | 396,500 | -0.56(-2.84%) |
Oct 17, 2019 | 19.37 | 19.78 | 19.23 | 19.69 | 298,022 | +0.35(+1.81%) |
Oct 16, 2019 | 19.29 | 19.53 | 19.03 | 19.34 | 321,426 | -0.04(-0.21%) |
Oct 15, 2019 | 18.86 | 19.77 | 18.86 | 19.38 | 400,807 | +0.52(+2.76%) |
Oct 14, 2019 | 18.67 | 19.19 | 18.50 | 18.86 | 358,103 | +0.02(+0.08%) |
Oct 11, 2019 | 18.73 | 18.96 | 18.47 | 18.84 | 435,700 | +0.22(+1.21%) |
Oct 10, 2019 | 18.00 | 18.77 | 18.00 | 18.62 | 609,316 | +0.59(+3.27%) |
Oct 09, 2019 | 18.46 | 18.69 | 17.90 | 18.03 | 520,382 | -0.30(-1.64%) |
Oct 08, 2019 | 18.85 | 18.95 | 17.86 | 18.33 | 656,962 | -0.71(-3.73%) |
Oct 07, 2019 | 19.25 | 19.47 | 19.04 | 19.04 | 479,642 | -0.28(-1.45%) |
Oct 04, 2019 | 19.05 | 19.55 | 18.90 | 19.32 | 555,400 | +0.25(+1.31%) |
Oct 03, 2019 | 18.60 | 19.27 | 18.39 | 19.07 | 627,618 | +0.41(+2.20%) |
Oct 02, 2019 | 17.76 | 18.84 | 17.53 | 18.66 | 979,819 | +0.76(+4.25%) |
Oct 01, 2019 | 18.21 | 18.77 | 17.72 | 17.90 | 706,723 | -0.38(-2.08%) |
Sep 30, 2019 | 18.63 | 18.67 | 17.90 | 18.28 | 657,427 | -0.36(-1.93%) |
Sep 27, 2019 | 18.97 | 19.31 | 18.42 | 18.64 | 708,800 | -0.21(-1.11%) |
Sep 26, 2019 | 19.98 | 20.00 | 18.68 | 18.85 | 800,243 | -1.18(-5.89%) |
Sep 25, 2019 | 19.99 | 20.39 | 19.61 | 20.03 | 673,597 | +0.00(+0.00%) |
Sep 24, 2019 | 22.00 | 22.00 | 19.91 | 20.03 | 1,218,468 | -1.98(-9.00%) |
Sep 23, 2019 | 22.25 | 22.58 | 21.79 | 22.01 | 548,644 | -0.15(-0.68%) |
Sep 20, 2019 | 22.94 | 23.12 | 21.74 | 22.16 | 3,794,100 | -0.78(-3.40%) |
Sep 19, 2019 | 23.28 | 23.59 | 22.87 | 22.94 | 550,343 | -0.28(-1.21%) |
Sep 18, 2019 | 23.72 | 23.72 | 22.73 | 23.22 | 568,083 | -0.51(-2.15%) |
Sep 17, 2019 | 23.66 | 24.47 | 23.62 | 23.73 | 670,257 | +0.02(+0.08%) |
Sep 16, 2019 | 23.25 | 23.83 | 23.13 | 23.71 | 606,323 | +0.41(+1.76%) |
Sep 13, 2019 | 23.06 | 23.53 | 22.77 | 23.30 | 670,100 | +0.29(+1.26%) |
Sep 12, 2019 | 23.88 | 23.88 | 22.96 | 23.01 | 537,248 | -0.87(-3.64%) |
Sep 11, 2019 | 23.54 | 24.12 | 23.50 | 23.88 | 531,216 | +0.32(+1.36%) |
Sep 10, 2019 | 22.69 | 23.56 | 22.12 | 23.56 | 674,440 | +0.74(+3.24%) |
Sep 09, 2019 | 23.64 | 23.76 | 22.73 | 22.82 | 517,988 | -0.73(-3.10%) |
Sep 06, 2019 | 23.47 | 24.10 | 23.11 | 23.55 | 422,100 | -0.08(-0.34%) |
Sep 05, 2019 | 23.24 | 23.75 | 22.81 | 23.63 | 454,214 | +0.66(+2.87%) |
Sep 04, 2019 | 23.02 | 23.37 | 22.63 | 22.97 | 546,326 | +0.38(+1.68%) |
Sep 03, 2019 | 23.31 | 23.72 | 22.50 | 22.59 | 474,546 | -0.85(-3.63%) |
Aug 30, 2019 | 23.82 | 23.95 | 23.24 | 23.44 | 408,100 | -0.30(-1.26%) |
Aug 29, 2019 | 23.13 | 23.76 | 23.06 | 23.74 | 578,437 | +0.74(+3.22%) |
Aug 28, 2019 | 22.40 | 23.22 | 22.28 | 23.00 | 656,222 | +0.48(+2.13%) |
Aug 27, 2019 | 23.00 | 23.17 | 22.39 | 22.52 | 543,109 | -0.44(-1.92%) |
Aug 26, 2019 | 23.07 | 23.46 | 22.65 | 22.96 | 459,200 | +0.03(+0.13%) |
Aug 23, 2019 | 23.80 | 24.27 | 22.81 | 22.93 | 513,500 | -1.06(-4.42%) |
Aug 22, 2019 | 24.32 | 24.73 | 23.82 | 23.99 | 464,134 | -0.26(-1.07%) |
Aug 21, 2019 | 23.83 | 24.32 | 23.68 | 24.25 | 534,616 | +0.52(+2.19%) |
Aug 20, 2019 | 23.80 | 24.25 | 23.66 | 23.73 | 331,137 | -0.05(-0.21%) |
Aug 19, 2019 | 23.62 | 24.03 | 23.26 | 23.78 | 811,248 | +0.43(+1.84%) |
Aug 16, 2019 | 22.79 | 23.51 | 22.52 | 23.35 | 606,600 | +0.72(+3.18%) |
Aug 15, 2019 | 23.06 | 23.16 | 22.51 | 22.63 | 563,761 | -0.40(-1.74%) |
Aug 14, 2019 | 23.11 | 23.26 | 22.65 | 23.03 | 507,850 | -0.37(-1.58%) |
Aug 13, 2019 | 22.97 | 23.75 | 22.84 | 23.40 | 446,972 | +0.37(+1.61%) |
Aug 12, 2019 | 23.17 | 23.33 | 22.74 | 23.03 | 543,830 | -0.34(-1.45%) |
Aug 09, 2019 | 24.06 | 24.06 | 23.09 | 23.37 | 1,058,600 | -0.67(-2.79%) |
Aug 08, 2019 | 22.72 | 24.16 | 22.69 | 24.04 | 701,682 | +1.41(+6.23%) |
Aug 07, 2019 | 22.12 | 22.85 | 21.80 | 22.63 | 614,011 | +0.41(+1.85%) |
Aug 06, 2019 | 22.47 | 22.85 | 21.62 | 22.22 | 686,247 | -0.11(-0.49%) |
Aug 05, 2019 | 22.02 | 22.70 | 21.64 | 22.33 | 810,814 | -0.30(-1.33%) |
Aug 02, 2019 | 22.76 | 23.29 | 22.42 | 22.63 | 753,000 | -0.26(-1.14%) |
Aug 01, 2019 | 23.24 | 24.30 | 22.71 | 22.89 | 1,008,688 | -1.05(-4.39%) |
Jul 31, 2019 | 23.75 | 24.64 | 23.56 | 23.94 | 899,065 | +0.14(+0.59%) |
Jul 30, 2019 | 23.24 | 23.82 | 22.61 | 23.80 | 1,048,158 | +0.92(+4.02%) |
Jul 29, 2019 | 23.11 | 23.60 | 22.19 | 22.88 | 1,273,056 | -0.16(-0.69%) |
Jul 26, 2019 | 22.91 | 23.31 | 22.56 | 23.04 | 1,321,500 | +0.29(+1.27%) |
Jul 25, 2019 | 23.84 | 24.30 | 22.74 | 22.75 | 4,452,919 | -3.52(-13.40%) |
Jul 24, 2019 | 25.40 | 26.32 | 25.12 | 26.27 | 445,429 | +0.79(+3.10%) |
Jul 23, 2019 | 25.76 | 25.93 | 25.11 | 25.48 | 448,854 | -0.38(-1.47%) |
Jul 22, 2019 | 26.18 | 26.49 | 25.27 | 25.86 | 1,066,706 | -0.05(-0.19%) |
Jul 19, 2019 | 25.57 | 26.10 | 25.35 | 25.91 | 534,800 | +0.57(+2.25%) |
Jul 18, 2019 | 26.79 | 27.17 | 24.18 | 25.34 | 1,999,721 | -1.57(-5.83%) |
Jul 17, 2019 | 26.25 | 27.55 | 26.01 | 26.91 | 1,322,975 | +0.84(+3.22%) |
Jul 16, 2019 | 25.53 | 26.15 | 24.70 | 26.07 | 1,089,622 | +0.57(+2.24%) |
Jul 15, 2019 | 24.28 | 26.60 | 24.20 | 25.50 | 2,430,439 | +1.22(+5.02%) |
Jul 12, 2019 | 22.71 | 24.37 | 22.71 | 24.28 | 1,122,500 | +1.57(+6.91%) |
Jul 11, 2019 | 22.42 | 22.97 | 22.31 | 22.71 | 578,872 | +0.27(+1.20%) |
Jul 10, 2019 | 22.06 | 22.64 | 21.58 | 22.44 | 713,078 | +0.44(+2.00%) |
Jul 09, 2019 | 21.40 | 22.27 | 21.40 | 22.00 | 457,092 | +0.50(+2.33%) |
Jul 08, 2019 | 21.80 | 22.15 | 21.40 | 21.50 | 585,494 | -0.31(-1.42%) |
Jul 05, 2019 | 22.03 | 22.17 | 21.60 | 21.81 | 343,900 | -0.27(-1.22%) |
Jul 03, 2019 | 22.26 | 22.40 | 21.71 | 22.08 | 334,000 | -0.17(-0.76%) |
Jul 02, 2019 | 22.29 | 22.29 | 21.76 | 22.25 | 421,422 | -0.16(-0.71%) |
Jul 01, 2019 | 21.75 | 22.64 | 21.58 | 22.41 | 790,972 | +0.91(+4.23%) |
Jun 28, 2019 | 21.11 | 21.86 | 21.09 | 21.50 | 1,088,400 | +0.35(+1.65%) |
Jun 27, 2019 | 20.15 | 21.17 | 20.13 | 21.15 | 567,288 | +1.05(+5.22%) |
Jun 26, 2019 | 19.85 | 20.50 | 19.85 | 20.10 | 535,809 | +0.37(+1.88%) |
Jun 25, 2019 | 19.68 | 19.98 | 19.52 | 19.73 | 315,475 | -0.47(-2.33%) |
Jun 24, 2019 | 20.55 | 20.79 | 19.56 | 20.20 | 899,831 | -0.44(-2.13%) |
Jun 21, 2019 | 20.16 | 20.77 | 19.78 | 20.64 | 746,900 | +0.37(+1.83%) |
Jun 20, 2019 | 19.91 | 20.39 | 19.80 | 20.27 | 497,312 | +0.54(+2.74%) |
Jun 19, 2019 | 19.88 | 20.01 | 19.53 | 19.73 | 440,175 | -0.10(-0.50%) |
Jun 18, 2019 | 19.98 | 20.35 | 19.73 | 19.83 | 528,134 | -0.01(-0.05%) |
Jun 17, 2019 | 19.58 | 19.86 | 18.97 | 19.84 | 484,415 | +0.47(+2.43%) |
Jun 14, 2019 | 20.00 | 20.13 | 19.35 | 19.37 | 402,200 | -0.59(-2.96%) |
Jun 13, 2019 | 19.74 | 20.01 | 19.38 | 19.96 | 841,959 | +0.33(+1.68%) |
Jun 12, 2019 | 19.77 | 19.89 | 19.29 | 19.63 | 487,902 | -0.17(-0.86%) |
Jun 11, 2019 | 20.45 | 20.60 | 19.70 | 19.80 | 525,095 | -0.50(-2.46%) |
Jun 10, 2019 | 20.19 | 20.58 | 20.14 | 20.30 | 515,284 | +0.26(+1.30%) |
Jun 07, 2019 | 20.16 | 20.28 | 19.90 | 20.04 | 442,000 | -0.03(-0.15%) |
Jun 06, 2019 | 20.41 | 20.41 | 19.81 | 20.07 | 351,917 | -0.37(-1.81%) |
Jun 05, 2019 | 20.57 | 20.65 | 19.88 | 20.44 | 636,715 | -0.03(-0.15%) |
Jun 04, 2019 | 20.61 | 20.89 | 20.19 | 20.47 | 612,953 | +0.24(+1.19%) |
Jun 03, 2019 | 20.34 | 20.92 | 19.90 | 20.23 | 1,181,452 | -0.33(-1.61%) |
May 31, 2019 | 20.94 | 21.32 | 20.33 | 20.56 | 726,800 | -0.83(-3.88%) |
May 30, 2019 | 20.90 | 21.93 | 20.65 | 21.39 | 1,275,511 | -0.18(-0.83%) |
May 29, 2019 | 20.45 | 21.81 | 19.79 | 21.57 | 6,833,023 | +3.59(+19.97%) |
May 28, 2019 | 18.07 | 18.35 | 17.80 | 17.98 | 415,679 | -0.07(-0.39%) |
May 24, 2019 | 18.48 | 18.82 | 17.62 | 18.05 | 1,183,100 | -0.38(-2.06%) |
May 23, 2019 | 18.75 | 18.99 | 18.31 | 18.43 | 426,174 | -0.52(-2.74%) |
May 22, 2019 | 19.00 | 19.10 | 18.29 | 18.95 | 486,516 | -0.05(-0.26%) |
May 21, 2019 | 18.37 | 19.14 | 18.26 | 19.00 | 485,216 | +0.79(+4.34%) |
May 20, 2019 | 18.94 | 18.94 | 18.10 | 18.21 | 624,823 | -0.82(-4.31%) |
May 17, 2019 | 18.99 | 19.84 | 18.99 | 19.03 | 717,400 | -0.13(-0.68%) |
May 16, 2019 | 18.83 | 19.45 | 18.81 | 19.16 | 995,162 | +0.45(+2.41%) |
May 15, 2019 | 18.00 | 18.83 | 17.82 | 18.71 | 507,973 | +0.48(+2.63%) |
May 14, 2019 | 17.93 | 18.55 | 17.70 | 18.23 | 586,119 | +0.55(+3.11%) |
May 13, 2019 | 18.44 | 18.71 | 17.63 | 17.68 | 1,250,880 | -1.13(-6.01%) |
May 10, 2019 | 19.06 | 19.73 | 18.71 | 18.81 | 1,003,600 | -0.47(-2.44%) |
May 09, 2019 | 18.87 | 19.64 | 18.56 | 19.28 | 515,922 | +0.15(+0.78%) |
May 08, 2019 | 18.78 | 19.47 | 17.92 | 19.13 | 762,332 | +0.13(+0.68%) |
May 07, 2019 | 19.90 | 20.04 | 18.79 | 19.00 | 1,115,942 | -1.15(-5.71%) |
May 06, 2019 | 19.40 | 20.22 | 19.02 | 20.15 | 557,253 | +0.40(+2.03%) |
May 03, 2019 | 19.57 | 20.08 | 19.43 | 19.75 | 757,000 | +0.19(+0.97%) |
May 02, 2019 | 18.96 | 19.61 | 18.73 | 19.56 | 525,177 | +0.62(+3.27%) |
May 01, 2019 | 19.10 | 19.47 | 18.84 | 18.94 | 470,002 | -0.14(-0.73%) |
Apr 30, 2019 | 19.46 | 19.65 | 18.85 | 19.08 | 690,663 | -0.39(-2.00%) |
Apr 29, 2019 | 19.45 | 19.62 | 19.34 | 19.47 | 507,926 | +0.12(+0.62%) |
Apr 26, 2019 | 19.38 | 19.50 | 18.92 | 19.35 | 442,800 | -0.05(-0.26%) |
Apr 25, 2019 | 19.24 | 19.54 | 18.64 | 19.40 | 489,317 | +0.36(+1.89%) |
Apr 24, 2019 | 19.00 | 19.32 | 18.37 | 19.04 | 753,053 | +0.13(+0.69%) |
Apr 23, 2019 | 17.75 | 19.15 | 17.70 | 18.91 | 858,596 | +1.21(+6.84%) |
Apr 22, 2019 | 18.14 | 18.25 | 17.46 | 17.70 | 745,707 | -0.44(-2.43%) |
Apr 18, 2019 | 18.10 | 18.46 | 17.32 | 18.14 | 750,400 | +0.07(+0.39%) |
Apr 17, 2019 | 19.46 | 19.79 | 18.01 | 18.07 | 1,137,151 | -1.21(-6.28%) |
Apr 16, 2019 | 19.54 | 19.63 | 19.10 | 19.28 | 745,934 | -0.16(-0.82%) |
Apr 15, 2019 | 18.75 | 19.83 | 18.59 | 19.44 | 1,255,693 | +0.71(+3.79%) |
Apr 12, 2019 | 19.37 | 19.63 | 18.62 | 18.73 | 713,600 | -0.74(-3.80%) |
Apr 11, 2019 | 20.25 | 20.25 | 19.39 | 19.47 | 799,367 | -0.87(-4.28%) |
Apr 10, 2019 | 20.52 | 20.67 | 20.14 | 20.34 | 620,009 | -0.12(-0.59%) |
Apr 09, 2019 | 20.13 | 20.59 | 19.98 | 20.46 | 443,481 | +0.29(+1.44%) |
Apr 08, 2019 | 19.78 | 20.85 | 19.67 | 20.17 | 1,323,080 | +0.50(+2.54%) |
Apr 05, 2019 | 19.67 | 19.88 | 19.56 | 19.67 | 443,400 | +0.07(+0.36%) |
Apr 04, 2019 | 19.76 | 19.77 | 19.30 | 19.60 | 333,680 | -0.18(-0.91%) |
Apr 03, 2019 | 19.82 | 19.94 | 19.51 | 19.78 | 342,973 | +0.17(+0.87%) |
Apr 02, 2019 | 19.57 | 19.69 | 19.22 | 19.61 | 335,466 | +0.02(+0.10%) |
Apr 01, 2019 | 19.78 | 19.94 | 19.49 | 19.59 | 375,389 | -0.03(-0.15%) |
Mar 29, 2019 | 19.30 | 19.68 | 19.01 | 19.62 | 461,200 | +0.52(+2.72%) |
Mar 28, 2019 | 18.84 | 19.18 | 18.62 | 19.10 | 480,756 | +0.31(+1.65%) |
Mar 27, 2019 | 18.98 | 19.23 | 18.52 | 18.79 | 531,777 | -0.20(-1.05%) |
Mar 26, 2019 | 18.37 | 19.03 | 18.37 | 18.99 | 395,178 | +0.74(+4.05%) |
Mar 25, 2019 | 18.31 | 18.86 | 18.17 | 18.25 | 450,832 | -0.05(-0.27%) |
Mar 22, 2019 | 19.49 | 19.53 | 18.27 | 18.30 | 591,500 | -1.34(-6.82%) |
Mar 21, 2019 | 19.17 | 19.69 | 19.17 | 19.64 | 470,006 | +0.27(+1.39%) |
Mar 20, 2019 | 19.51 | 19.91 | 19.19 | 19.37 | 564,685 | -0.15(-0.77%) |
Mar 19, 2019 | 19.17 | 19.85 | 19.15 | 19.52 | 658,817 | +0.46(+2.41%) |
Mar 18, 2019 | 18.37 | 19.10 | 18.24 | 19.06 | 615,265 | +0.69(+3.76%) |
Mar 15, 2019 | 18.97 | 19.23 | 18.17 | 18.37 | 1,716,700 | -0.58(-3.06%) |
Mar 14, 2019 | 19.45 | 19.49 | 18.91 | 18.95 | 795,322 | -0.53(-2.72%) |
Mar 13, 2019 | 19.12 | 19.87 | 17.88 | 19.48 | 3,535,456 | +2.05(+11.76%) |
Mar 12, 2019 | 17.26 | 17.52 | 16.76 | 17.43 | 592,216 | +0.30(+1.75%) |
Mar 11, 2019 | 16.67 | 17.16 | 16.36 | 17.13 | 601,345 | +0.53(+3.19%) |
Mar 08, 2019 | 16.14 | 16.65 | 16.08 | 16.60 | 413,500 | +0.25(+1.53%) |
Mar 07, 2019 | 16.13 | 16.61 | 15.73 | 16.35 | 433,218 | +0.25(+1.55%) |
Mar 06, 2019 | 16.66 | 16.79 | 16.03 | 16.10 | 610,544 | -0.54(-3.25%) |
Mar 05, 2019 | 17.08 | 17.19 | 16.63 | 16.64 | 438,411 | -0.49(-2.86%) |
Mar 04, 2019 | 17.34 | 17.50 | 16.55 | 17.13 | 679,198 | -0.09(-0.52%) |
Mar 01, 2019 | 17.14 | 17.35 | 16.85 | 17.22 | 509,500 | +0.17(+1.00%) |
Feb 28, 2019 | 17.40 | 17.50 | 17.01 | 17.05 | 520,992 | -0.34(-1.96%) |
Feb 27, 2019 | 16.86 | 17.49 | 16.83 | 17.39 | 652,959 | +0.48(+2.84%) |
Feb 26, 2019 | 17.05 | 17.12 | 16.73 | 16.91 | 432,439 | -0.23(-1.34%) |
Feb 25, 2019 | 17.18 | 17.51 | 16.66 | 17.14 | 542,690 | +0.19(+1.12%) |
Feb 22, 2019 | 16.63 | 17.06 | 16.51 | 16.95 | 495,800 | +0.31(+1.86%) |
Feb 21, 2019 | 16.56 | 16.78 | 16.20 | 16.64 | 461,983 | +0.10(+0.60%) |
Feb 20, 2019 | 16.79 | 16.91 | 16.28 | 16.54 | 527,710 | -0.36(-2.13%) |
Feb 19, 2019 | 17.06 | 17.38 | 16.85 | 16.90 | 528,526 | -0.15(-0.88%) |
Feb 15, 2019 | 16.72 | 17.07 | 16.52 | 17.05 | 593,700 | +0.50(+3.02%) |
Feb 14, 2019 | 16.65 | 16.92 | 16.35 | 16.55 | 420,758 | -0.18(-1.08%) |
Feb 13, 2019 | 16.57 | 16.98 | 16.25 | 16.73 | 482,703 | +0.17(+1.03%) |
Feb 12, 2019 | 16.49 | 16.82 | 16.17 | 16.56 | 585,119 | +0.19(+1.16%) |
Feb 11, 2019 | 16.97 | 16.98 | 16.03 | 16.37 | 846,076 | -0.43(-2.56%) |
Feb 08, 2019 | 15.22 | 17.11 | 15.22 | 16.80 | 1,526,300 | +1.57(+10.31%) |
Feb 07, 2019 | 15.58 | 15.60 | 15.00 | 15.23 | 483,785 | -0.35(-2.25%) |
Feb 06, 2019 | 15.77 | 16.03 | 15.51 | 15.58 | 432,442 | +0.09(+0.58%) |
Feb 05, 2019 | 15.39 | 16.10 | 15.21 | 15.49 | 595,382 | +0.12(+0.78%) |
Feb 04, 2019 | 15.16 | 15.45 | 15.11 | 15.37 | 347,690 | +0.26(+1.72%) |