Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.25 | 23.40 | 22.84 | 22.88 | 914,779 | -0.34(-1.46%) |
Jan 30, 2020 | 23.07 | 23.29 | 22.94 | 23.22 | 574,925 | +0.10(+0.43%) |
Jan 29, 2020 | 22.96 | 23.34 | 22.89 | 23.12 | 970,011 | +0.30(+1.31%) |
Jan 28, 2020 | 22.55 | 22.94 | 22.54 | 22.82 | 1,199,108 | +0.39(+1.74%) |
Jan 27, 2020 | 22.03 | 22.62 | 21.85 | 22.43 | 1,059,910 | +0.32(+1.46%) |
Jan 24, 2020 | 22.09 | 22.14 | 21.87 | 22.11 | 1,496,396 | -0.05(-0.22%) |
Jan 23, 2020 | 21.84 | 22.26 | 21.77 | 22.16 | 1,415,969 | +0.32(+1.48%) |
Jan 22, 2020 | 22.10 | 22.62 | 21.78 | 21.84 | 1,687,108 | -0.17(-0.79%) |
Jan 21, 2020 | 21.41 | 22.16 | 21.35 | 22.01 | 1,302,428 | +0.63(+2.95%) |
Jan 17, 2020 | 21.41 | 21.52 | 21.27 | 21.38 | 1,619,718 | +0.02(+0.08%) |
Jan 16, 2020 | 21.57 | 21.57 | 21.17 | 21.36 | 804,791 | -0.07(-0.35%) |
Jan 15, 2020 | 21.31 | 21.67 | 21.31 | 21.44 | 1,614,077 | +0.16(+0.74%) |
Jan 14, 2020 | 21.58 | 21.58 | 21.18 | 21.28 | 1,650,105 | -0.25(-1.16%) |
Jan 13, 2020 | 21.20 | 21.61 | 21.12 | 21.53 | 2,379,709 | +0.35(+1.64%) |
Jan 10, 2020 | 21.16 | 21.33 | 21.06 | 21.18 | 7,659,482 | +0.07(+0.35%) |
Jan 09, 2020 | 20.98 | 21.22 | 20.89 | 21.11 | 623,958 | +0.19(+0.91%) |
Jan 08, 2020 | 20.92 | 21.05 | 20.83 | 20.92 | 834,525 | +0.07(+0.36%) |
Jan 07, 2020 | 21.10 | 21.25 | 20.65 | 20.84 | 848,930 | -0.35(-1.64%) |
Jan 06, 2020 | 20.78 | 21.36 | 20.62 | 21.19 | 1,165,774 | +0.32(+1.55%) |
Jan 03, 2020 | 20.09 | 20.95 | 20.09 | 20.87 | 1,953,122 | +0.65(+3.24%) |
Jan 02, 2020 | 20.54 | 20.63 | 20.00 | 20.21 | 859,154 | -0.35(-1.69%) |
Dec 31, 2019 | 20.44 | 20.71 | 20.44 | 20.56 | 846,602 | +0.16(+0.77%) |
Dec 30, 2019 | 20.23 | 20.45 | 20.23 | 20.40 | 587,296 | +0.24(+1.19%) |
Dec 27, 2019 | 20.34 | 20.47 | 20.16 | 20.16 | 1,706,043 | -0.07(-0.37%) |
Dec 26, 2019 | 20.26 | 20.30 | 20.06 | 20.24 | 349,562 | +0.07(+0.33%) |
Dec 24, 2019 | 20.05 | 20.22 | 19.97 | 20.17 | 137,643 | +0.09(+0.45%) |
Dec 23, 2019 | 20.46 | 20.51 | 20.01 | 20.08 | 541,553 | -0.44(-2.12%) |
Dec 20, 2019 | 20.30 | 20.61 | 20.26 | 20.52 | 2,958,596 | +0.31(+1.54%) |
Dec 19, 2019 | 20.25 | 20.40 | 20.13 | 20.20 | 689,035 | -0.06(-0.28%) |
Dec 18, 2019 | 20.07 | 20.32 | 19.96 | 20.26 | 918,407 | +0.02(+0.08%) |
Dec 17, 2019 | 20.69 | 20.82 | 20.12 | 20.25 | 1,253,637 | -0.42(-2.03%) |
Dec 16, 2019 | 20.52 | 20.69 | 20.19 | 20.66 | 1,002,624 | +0.25(+1.25%) |
Dec 13, 2019 | 20.15 | 20.41 | 19.93 | 20.41 | 1,853,066 | +0.29(+1.43%) |
Dec 12, 2019 | 20.76 | 20.76 | 19.83 | 20.12 | 1,838,842 | -0.59(-2.85%) |
Dec 11, 2019 | 21.21 | 21.33 | 20.58 | 20.71 | 812,937 | -0.48(-2.29%) |
Dec 10, 2019 | 21.38 | 21.48 | 21.09 | 21.20 | 824,638 | -0.01(-0.04%) |
Dec 09, 2019 | 21.26 | 21.36 | 21.15 | 21.21 | 994,097 | -0.07(-0.31%) |
Dec 06, 2019 | 21.44 | 21.57 | 21.23 | 21.27 | 575,421 | -0.15(-0.69%) |
Dec 05, 2019 | 21.45 | 21.63 | 21.31 | 21.42 | 744,673 | -0.07(-0.31%) |
Dec 04, 2019 | 21.19 | 21.62 | 21.11 | 21.48 | 1,246,965 | +0.30(+1.39%) |
Dec 03, 2019 | 21.19 | 21.41 | 21.12 | 21.19 | 922,707 | -0.11(-0.54%) |
Dec 02, 2019 | 21.40 | 21.44 | 21.02 | 21.30 | 1,155,555 | -0.11(-0.54%) |
Nov 29, 2019 | 21.59 | 21.67 | 21.37 | 21.42 | 395,145 | -0.08(-0.38%) |
Nov 27, 2019 | 21.18 | 21.64 | 21.06 | 21.50 | 1,630,279 | +0.38(+1.79%) |
Nov 26, 2019 | 21.02 | 21.35 | 20.98 | 21.12 | 1,855,032 | +0.07(+0.31%) |
Nov 25, 2019 | 21.33 | 21.55 | 21.04 | 21.06 | 2,026,826 | -0.17(-0.81%) |
Nov 22, 2019 | 21.55 | 21.70 | 21.22 | 21.23 | 1,841,007 | -0.31(-1.45%) |
Nov 21, 2019 | 21.49 | 21.66 | 21.37 | 21.54 | 1,816,307 | +0.00(+0.00%) |
Nov 20, 2019 | 21.84 | 22.00 | 21.48 | 21.54 | 2,553,845 | -0.29(-1.32%) |
Nov 19, 2019 | 21.98 | 22.08 | 21.77 | 21.83 | 762,891 | -0.14(-0.64%) |
Nov 18, 2019 | 21.98 | 22.25 | 21.84 | 21.97 | 1,155,528 | +0.00(+0.00%) |
Nov 15, 2019 | 21.82 | 22.13 | 21.75 | 21.97 | 3,684,207 | +0.18(+0.83%) |
Nov 14, 2019 | 21.82 | 22.03 | 21.62 | 21.79 | 1,218,672 | +0.02(+0.11%) |
Nov 13, 2019 | 21.32 | 22.08 | 21.30 | 21.76 | 3,537,573 | +0.42(+1.96%) |
Nov 12, 2019 | 21.76 | 22.05 | 21.33 | 21.35 | 1,299,029 | -0.39(-1.78%) |
Nov 11, 2019 | 21.34 | 21.75 | 21.27 | 21.73 | 2,050,356 | +0.53(+2.52%) |
Nov 08, 2019 | 20.84 | 21.44 | 20.74 | 21.20 | 2,513,266 | +0.34(+1.65%) |
Nov 07, 2019 | 20.53 | 21.14 | 20.53 | 20.85 | 1,357,409 | +0.23(+1.11%) |
Nov 06, 2019 | 20.57 | 20.76 | 20.46 | 20.62 | 1,425,474 | +0.13(+0.64%) |
Nov 05, 2019 | 21.16 | 21.18 | 20.12 | 20.49 | 2,727,175 | -0.66(-3.11%) |
Nov 04, 2019 | 21.18 | 21.22 | 21.05 | 21.15 | 1,844,813 | -0.03(-0.16%) |
Nov 01, 2019 | 21.13 | 21.25 | 20.95 | 21.18 | 1,160,709 | +0.12(+0.55%) |
Oct 31, 2019 | 21.05 | 21.20 | 20.89 | 21.07 | 1,433,729 | +0.07(+0.31%) |
Oct 30, 2019 | 21.02 | 21.04 | 20.57 | 21.00 | 1,185,950 | +0.07(+0.31%) |
Oct 29, 2019 | 20.72 | 21.05 | 20.68 | 20.93 | 982,160 | +0.16(+0.79%) |
Oct 28, 2019 | 20.48 | 20.81 | 20.38 | 20.77 | 1,094,832 | +0.28(+1.36%) |
Oct 25, 2019 | 20.39 | 20.51 | 20.28 | 20.49 | 1,247,802 | +0.13(+0.65%) |
Oct 24, 2019 | 20.23 | 20.41 | 20.05 | 20.36 | 1,732,118 | +0.16(+0.77%) |
Oct 23, 2019 | 20.32 | 20.35 | 19.98 | 20.20 | 717,824 | -0.14(-0.69%) |
Oct 22, 2019 | 20.33 | 20.46 | 20.17 | 20.34 | 773,640 | +0.03(+0.16%) |
Oct 21, 2019 | 20.36 | 20.49 | 20.16 | 20.31 | 1,206,671 | -0.01(-0.04%) |
Oct 18, 2019 | 19.97 | 20.35 | 19.92 | 20.32 | 1,281,299 | +0.39(+1.98%) |
Oct 17, 2019 | 19.56 | 20.20 | 19.50 | 19.92 | 2,879,113 | +0.39(+2.02%) |
Oct 16, 2019 | 19.46 | 19.61 | 19.27 | 19.53 | 1,387,495 | +0.03(+0.17%) |
Oct 15, 2019 | 19.51 | 19.65 | 19.39 | 19.50 | 1,383,371 | +0.02(+0.13%) |
Oct 14, 2019 | 19.52 | 19.53 | 19.42 | 19.47 | 1,394,946 | -0.06(-0.29%) |
Oct 11, 2019 | 19.70 | 19.76 | 19.50 | 19.53 | 2,722,288 | -0.16(-0.79%) |
Oct 10, 2019 | 19.84 | 20.04 | 19.55 | 19.69 | 19,587,880 | -0.20(-0.99%) |
Oct 09, 2019 | 19.91 | 20.11 | 19.79 | 19.88 | 1,621,344 | -0.01(-0.04%) |
Oct 08, 2019 | 19.75 | 20.06 | 19.64 | 19.89 | 1,651,112 | +0.07(+0.37%) |
Oct 07, 2019 | 19.77 | 20.11 | 19.72 | 19.82 | 2,504,427 | +0.01(+0.04%) |
Oct 04, 2019 | 19.71 | 20.07 | 19.71 | 19.81 | 2,327,387 | +0.05(+0.25%) |
Oct 03, 2019 | 20.03 | 20.19 | 19.49 | 19.76 | 5,532,923 | +0.93(+4.93%) |
Oct 02, 2019 | 18.90 | 19.08 | 18.56 | 18.83 | 743,687 | -0.07(-0.39%) |
Oct 01, 2019 | 18.82 | 19.05 | 18.52 | 18.91 | 869,241 | +0.10(+0.52%) |
Sep 30, 2019 | 18.45 | 18.96 | 18.45 | 18.81 | 857,113 | +0.32(+1.73%) |
Sep 27, 2019 | 18.91 | 18.99 | 18.32 | 18.49 | 866,420 | -0.40(-2.13%) |
Sep 26, 2019 | 18.97 | 19.02 | 18.73 | 18.89 | 916,231 | -0.06(-0.30%) |
Sep 25, 2019 | 19.09 | 19.15 | 18.72 | 18.95 | 1,344,324 | -0.15(-0.81%) |
Sep 24, 2019 | 18.95 | 19.14 | 18.91 | 19.10 | 1,094,850 | +0.20(+1.08%) |
Sep 23, 2019 | 18.86 | 19.20 | 18.82 | 18.90 | 1,264,407 | +0.04(+0.22%) |
Sep 20, 2019 | 18.60 | 18.91 | 18.60 | 18.86 | 6,224,140 | +0.29(+1.58%) |
Sep 19, 2019 | 18.39 | 18.65 | 18.35 | 18.57 | 752,315 | +0.23(+1.24%) |
Sep 18, 2019 | 18.55 | 18.62 | 18.21 | 18.34 | 934,020 | -0.15(-0.84%) |
Sep 17, 2019 | 18.19 | 18.65 | 18.17 | 18.49 | 787,786 | +0.27(+1.47%) |
Sep 16, 2019 | 18.36 | 18.50 | 18.21 | 18.22 | 1,179,947 | -0.03(-0.18%) |
Sep 13, 2019 | 18.40 | 18.58 | 18.23 | 18.26 | 1,319,497 | -0.10(-0.53%) |
Sep 12, 2019 | 18.45 | 18.60 | 18.18 | 18.35 | 3,806,877 | +0.13(+0.71%) |
Sep 11, 2019 | 17.93 | 18.29 | 17.84 | 18.22 | 757,488 | +0.26(+1.45%) |
Sep 10, 2019 | 18.26 | 18.26 | 17.48 | 17.96 | 1,446,674 | -0.37(-2.00%) |
Sep 09, 2019 | 18.43 | 18.57 | 18.27 | 18.33 | 947,866 | -0.08(-0.44%) |
Sep 06, 2019 | 18.47 | 18.76 | 18.35 | 18.41 | 1,496,823 | -0.06(-0.31%) |
Sep 05, 2019 | 18.70 | 18.89 | 18.46 | 18.47 | 1,789,456 | -0.15(-0.79%) |
Sep 04, 2019 | 18.44 | 18.75 | 18.44 | 18.61 | 988,236 | +0.30(+1.64%) |
Sep 03, 2019 | 18.39 | 18.67 | 18.25 | 18.31 | 1,421,548 | -0.15(-0.84%) |
Aug 30, 2019 | 18.49 | 18.60 | 18.31 | 18.47 | 649,049 | +0.06(+0.31%) |
Aug 29, 2019 | 18.27 | 18.50 | 18.14 | 18.41 | 1,298,336 | +0.27(+1.48%) |
Aug 28, 2019 | 17.98 | 18.16 | 17.95 | 18.14 | 979,164 | +0.20(+1.09%) |
Aug 27, 2019 | 17.98 | 18.11 | 17.87 | 17.95 | 884,839 | +0.06(+0.32%) |
Aug 26, 2019 | 17.91 | 18.04 | 17.73 | 17.89 | 1,278,333 | +0.07(+0.41%) |
Aug 23, 2019 | 17.83 | 18.10 | 17.74 | 17.82 | 898,438 | -0.07(-0.36%) |
Aug 22, 2019 | 17.77 | 17.92 | 17.73 | 17.88 | 642,777 | +0.04(+0.23%) |
Aug 21, 2019 | 17.92 | 17.96 | 17.74 | 17.84 | 752,267 | -0.03(-0.18%) |
Aug 20, 2019 | 18.09 | 18.11 | 17.76 | 17.87 | 894,692 | -0.07(-0.41%) |
Aug 19, 2019 | 18.07 | 18.26 | 17.87 | 17.95 | 537,840 | -0.03(-0.18%) |
Aug 16, 2019 | 17.87 | 18.13 | 17.73 | 17.98 | 808,299 | +0.16(+0.91%) |
Aug 15, 2019 | 17.72 | 17.97 | 17.62 | 17.82 | 1,288,280 | +0.11(+0.60%) |
Aug 14, 2019 | 17.70 | 17.79 | 17.55 | 17.71 | 968,022 | -0.06(-0.32%) |
Aug 13, 2019 | 17.64 | 17.83 | 17.46 | 17.77 | 1,362,056 | +0.21(+1.20%) |
Aug 12, 2019 | 17.23 | 17.56 | 17.17 | 17.56 | 738,485 | +0.33(+1.89%) |
Aug 09, 2019 | 17.12 | 17.24 | 16.97 | 17.23 | 760,955 | +0.04(+0.24%) |
Aug 08, 2019 | 16.79 | 17.23 | 16.52 | 17.19 | 849,998 | +0.21(+1.25%) |
Aug 07, 2019 | 16.86 | 17.13 | 16.68 | 16.98 | 814,627 | +0.04(+0.24%) |
Aug 06, 2019 | 16.67 | 16.99 | 16.56 | 16.94 | 1,022,996 | +0.34(+2.06%) |
Aug 05, 2019 | 17.02 | 17.02 | 16.44 | 16.60 | 1,637,695 | -0.52(-3.04%) |
Aug 02, 2019 | 16.76 | 17.20 | 16.76 | 17.12 | 3,574,570 | +0.34(+2.04%) |
Aug 01, 2019 | 17.22 | 17.32 | 16.77 | 16.78 | 1,332,212 | -0.40(-2.32%) |
Jul 31, 2019 | 17.24 | 17.52 | 17.10 | 17.17 | 1,633,673 | -0.08(-0.47%) |
Jul 30, 2019 | 16.82 | 17.35 | 16.82 | 17.26 | 1,508,362 | +0.42(+2.51%) |
Jul 29, 2019 | 16.62 | 16.96 | 16.62 | 16.83 | 1,738,209 | +0.29(+1.77%) |
Jul 26, 2019 | 16.48 | 16.61 | 16.34 | 16.54 | 1,285,187 | +0.11(+0.64%) |
Jul 25, 2019 | 16.46 | 16.77 | 16.35 | 16.43 | 1,010,293 | -0.05(-0.30%) |
Jul 24, 2019 | 16.83 | 16.89 | 16.41 | 16.48 | 1,766,571 | -0.33(-1.98%) |
Jul 23, 2019 | 16.78 | 16.98 | 16.59 | 16.82 | 3,490,222 | +0.05(+0.29%) |
Jul 22, 2019 | 16.79 | 17.26 | 16.72 | 16.77 | 6,679,638 | -0.02(-0.10%) |
Jul 19, 2019 | 16.61 | 17.05 | 16.59 | 16.78 | 2,350,131 | +0.21(+1.28%) |
Jul 18, 2019 | 16.39 | 16.77 | 16.29 | 16.57 | 9,309,597 | +0.45(+2.77%) |
Jul 17, 2019 | 16.34 | 16.48 | 15.88 | 16.13 | 1,148,611 | -0.21(-1.29%) |
Jul 16, 2019 | 15.65 | 16.52 | 15.54 | 16.34 | 1,255,527 | +0.22(+1.36%) |
Jul 15, 2019 | 15.90 | 16.27 | 15.66 | 16.12 | 474,460 | +0.22(+1.38%) |
Jul 12, 2019 | 16.06 | 16.06 | 15.82 | 15.90 | 500,129 | -0.18(-1.11%) |
Jul 11, 2019 | 16.52 | 16.52 | 15.97 | 16.08 | 1,099,254 | -0.44(-2.66%) |
Jul 10, 2019 | 16.49 | 16.59 | 16.35 | 16.52 | 271,807 | +0.11(+0.69%) |
Jul 09, 2019 | 16.42 | 16.53 | 16.23 | 16.40 | 926,237 | -0.07(-0.44%) |
Jul 08, 2019 | 16.51 | 16.67 | 16.35 | 16.48 | 374,545 | -0.06(-0.34%) |
Jul 05, 2019 | 16.47 | 16.63 | 15.90 | 16.53 | 865,235 | -0.02(-0.10%) |
Jul 03, 2019 | 16.46 | 16.69 | 16.28 | 16.55 | 221,719 | +0.06(+0.35%) |
Jul 02, 2019 | 15.86 | 16.59 | 15.67 | 16.49 | 1,139,520 | +0.65(+4.11%) |
Jul 01, 2019 | 16.35 | 16.48 | 15.65 | 15.84 | 1,104,047 | -0.46(-2.79%) |
Jun 28, 2019 | 15.95 | 16.35 | 15.91 | 16.30 | 3,254,349 | +0.33(+2.09%) |
Jun 27, 2019 | 15.92 | 16.16 | 15.91 | 15.96 | 429,535 | +0.13(+0.82%) |
Jun 26, 2019 | 16.41 | 16.50 | 15.62 | 15.83 | 929,748 | -0.61(-3.72%) |
Jun 25, 2019 | 16.82 | 17.01 | 16.37 | 16.44 | 556,579 | -0.34(-2.01%) |
Jun 24, 2019 | 16.85 | 16.89 | 16.51 | 16.78 | 770,049 | -0.02(-0.14%) |
Jun 21, 2019 | 17.21 | 17.21 | 16.66 | 16.81 | 1,156,941 | -0.52(-3.02%) |
Jun 20, 2019 | 17.25 | 17.35 | 17.00 | 17.33 | 831,914 | +0.12(+0.70%) |
Jun 19, 2019 | 17.05 | 17.24 | 16.70 | 17.21 | 520,821 | +0.14(+0.80%) |
Jun 18, 2019 | 17.35 | 17.55 | 17.02 | 17.07 | 332,404 | -0.26(-1.48%) |
Jun 17, 2019 | 17.21 | 17.37 | 17.05 | 17.33 | 324,403 | +0.18(+1.08%) |
Jun 14, 2019 | 17.01 | 17.33 | 16.94 | 17.14 | 949,132 | +0.09(+0.52%) |
Jun 13, 2019 | 17.19 | 17.22 | 17.01 | 17.05 | 816,523 | -0.08(-0.47%) |
Jun 12, 2019 | 17.01 | 17.23 | 16.75 | 17.14 | 705,215 | +0.31(+1.82%) |
Jun 11, 2019 | 17.10 | 17.18 | 16.69 | 16.83 | 459,652 | +0.10(+0.58%) |
Jun 10, 2019 | 16.85 | 16.98 | 16.66 | 16.73 | 381,948 | -0.14(-0.86%) |
Jun 07, 2019 | 17.13 | 17.13 | 16.84 | 16.88 | 451,061 | -0.03(-0.19%) |
Jun 06, 2019 | 16.87 | 17.14 | 16.82 | 16.91 | 465,195 | +0.04(+0.24%) |
Jun 05, 2019 | 16.44 | 16.88 | 16.33 | 16.87 | 379,825 | +0.45(+2.74%) |
Jun 04, 2019 | 16.95 | 17.08 | 16.00 | 16.42 | 1,124,233 | -0.51(-2.99%) |
Jun 03, 2019 | 17.13 | 17.26 | 16.69 | 16.93 | 480,590 | -0.17(-0.99%) |
May 31, 2019 | 16.74 | 17.21 | 16.68 | 17.10 | 223,230 | +0.23(+1.38%) |
May 30, 2019 | 17.00 | 17.32 | 16.84 | 16.86 | 583,827 | -0.08(-0.47%) |
May 29, 2019 | 17.04 | 17.08 | 16.65 | 16.94 | 646,084 | -0.16(-0.94%) |
May 28, 2019 | 17.33 | 17.38 | 17.08 | 17.10 | 666,141 | -0.14(-0.84%) |
May 24, 2019 | 17.18 | 17.41 | 17.18 | 17.25 | 251,957 | +0.16(+0.94%) |
May 23, 2019 | 17.37 | 17.43 | 17.01 | 17.09 | 501,996 | -0.31(-1.76%) |
May 22, 2019 | 17.04 | 17.42 | 17.00 | 17.39 | 626,137 | +0.39(+2.32%) |
May 21, 2019 | 16.69 | 17.04 | 16.65 | 17.00 | 551,874 | +0.35(+2.13%) |
May 20, 2019 | 16.74 | 16.86 | 16.58 | 16.64 | 580,486 | -0.14(-0.86%) |
May 17, 2019 | 16.61 | 16.88 | 16.61 | 16.79 | 419,971 | +0.10(+0.63%) |
May 16, 2019 | 16.52 | 16.77 | 16.44 | 16.69 | 737,242 | +0.10(+0.63%) |
May 15, 2019 | 16.64 | 16.83 | 16.53 | 16.58 | 551,271 | -0.06(-0.39%) |
May 14, 2019 | 16.24 | 16.72 | 16.17 | 16.64 | 531,716 | +0.48(+2.98%) |
May 13, 2019 | 16.27 | 16.45 | 15.82 | 16.16 | 1,008,378 | -0.23(-1.37%) |
May 10, 2019 | 16.42 | 16.56 | 16.23 | 16.39 | 1,390,120 | +0.02(+0.15%) |
May 09, 2019 | 16.15 | 16.56 | 16.09 | 16.36 | 679,955 | +0.23(+1.40%) |
May 08, 2019 | 16.50 | 16.73 | 16.12 | 16.14 | 877,739 | -0.33(-2.00%) |
May 07, 2019 | 16.63 | 16.77 | 16.44 | 16.47 | 709,401 | -0.22(-1.30%) |
May 06, 2019 | 16.57 | 16.82 | 16.52 | 16.69 | 421,081 | +0.00(+0.00%) |
May 03, 2019 | 16.48 | 16.77 | 16.45 | 16.69 | 1,554,403 | +0.20(+1.22%) |
May 02, 2019 | 16.57 | 16.85 | 16.40 | 16.48 | 586,141 | -0.10(-0.63%) |
May 01, 2019 | 16.69 | 16.81 | 16.49 | 16.59 | 505,860 | -0.04(-0.24%) |
Apr 30, 2019 | 16.35 | 16.71 | 16.35 | 16.63 | 613,373 | +0.26(+1.57%) |
Apr 29, 2019 | 16.36 | 16.56 | 16.27 | 16.37 | 474,102 | +0.02(+0.15%) |
Apr 26, 2019 | 16.11 | 16.38 | 15.89 | 16.35 | 468,721 | +0.28(+1.75%) |
Apr 25, 2019 | 15.99 | 16.15 | 15.84 | 16.07 | 373,740 | -0.01(-0.05%) |
Apr 24, 2019 | 15.80 | 16.18 | 15.72 | 16.07 | 629,877 | +0.35(+2.20%) |
Apr 23, 2019 | 15.39 | 15.73 | 15.25 | 15.73 | 424,693 | +0.44(+2.89%) |
Apr 22, 2019 | 15.25 | 15.34 | 15.13 | 15.29 | 470,061 | -0.05(-0.31%) |
Apr 18, 2019 | 15.19 | 15.35 | 14.96 | 15.33 | 835,216 | +0.14(+0.95%) |
Apr 17, 2019 | 15.22 | 15.26 | 14.92 | 15.19 | 894,946 | -0.02(-0.11%) |
Apr 16, 2019 | 15.58 | 15.72 | 15.04 | 15.21 | 1,292,858 | -0.35(-2.27%) |
Apr 15, 2019 | 15.84 | 15.91 | 15.38 | 15.56 | 338,995 | -0.24(-1.53%) |
Apr 12, 2019 | 15.74 | 15.81 | 15.57 | 15.80 | 420,717 | +0.06(+0.36%) |
Apr 11, 2019 | 15.74 | 15.85 | 15.55 | 15.74 | 453,852 | +0.02(+0.15%) |
Apr 10, 2019 | 15.47 | 15.82 | 15.45 | 15.72 | 570,796 | +0.23(+1.51%) |
Apr 09, 2019 | 15.30 | 15.57 | 15.24 | 15.49 | 470,923 | +0.18(+1.16%) |
Apr 08, 2019 | 15.28 | 15.36 | 15.15 | 15.31 | 581,882 | +0.04(+0.26%) |
Apr 05, 2019 | 15.48 | 15.53 | 15.18 | 15.27 | 585,870 | -0.13(-0.84%) |
Apr 04, 2019 | 15.44 | 15.49 | 15.28 | 15.40 | 565,513 | +0.00(+0.00%) |
Apr 03, 2019 | 15.76 | 15.76 | 15.29 | 15.40 | 882,536 | -0.31(-1.95%) |
Apr 02, 2019 | 15.80 | 15.88 | 15.57 | 15.70 | 1,571,739 | -0.07(-0.46%) |
Apr 01, 2019 | 15.84 | 15.84 | 15.57 | 15.78 | 1,086,442 | +0.08(+0.51%) |
Mar 29, 2019 | 15.83 | 16.02 | 15.68 | 15.70 | 1,420,216 | -0.07(-0.46%) |
Mar 28, 2019 | 15.64 | 15.85 | 15.59 | 15.77 | 1,483,640 | +0.18(+1.19%) |
Mar 27, 2019 | 15.61 | 15.79 | 15.46 | 15.58 | 1,690,406 | -0.01(-0.05%) |
Mar 26, 2019 | 15.54 | 15.71 | 15.50 | 15.59 | 872,406 | +0.18(+1.14%) |
Mar 25, 2019 | 15.11 | 15.61 | 15.11 | 15.42 | 878,682 | +0.31(+2.05%) |
Mar 22, 2019 | 15.25 | 15.25 | 15.00 | 15.11 | 873,557 | -0.15(-0.99%) |
Mar 21, 2019 | 14.80 | 15.29 | 14.80 | 15.26 | 1,032,532 | +0.47(+3.17%) |
Mar 20, 2019 | 14.73 | 14.90 | 14.48 | 14.79 | 1,145,203 | +0.05(+0.32%) |
Mar 19, 2019 | 14.88 | 15.03 | 14.66 | 14.74 | 660,225 | -0.01(-0.05%) |
Mar 18, 2019 | 14.45 | 14.80 | 14.37 | 14.75 | 1,530,471 | +0.35(+2.43%) |
Mar 15, 2019 | 14.40 | 14.56 | 14.28 | 14.40 | 1,906,137 | +0.04(+0.28%) |
Mar 14, 2019 | 14.64 | 14.66 | 14.29 | 14.36 | 7,529,865 | +0.33(+2.32%) |
Mar 13, 2019 | 13.47 | 14.23 | 13.47 | 14.03 | 1,742,461 | +0.65(+4.88%) |
Mar 12, 2019 | 12.80 | 13.45 | 12.52 | 13.38 | 1,430,257 | -0.20(-1.46%) |
Mar 11, 2019 | 13.38 | 13.60 | 13.38 | 13.58 | 162,381 | +0.30(+2.28%) |
Mar 08, 2019 | 13.23 | 13.32 | 13.13 | 13.28 | 97,676 | +0.07(+0.54%) |
Mar 07, 2019 | 13.24 | 13.36 | 13.16 | 13.21 | 745,139 | -0.04(-0.30%) |
Mar 06, 2019 | 13.34 | 13.39 | 13.16 | 13.24 | 275,154 | -0.10(-0.72%) |
Mar 05, 2019 | 13.23 | 13.38 | 13.14 | 13.34 | 205,472 | +0.16(+1.21%) |
Mar 04, 2019 | 13.24 | 13.26 | 13.01 | 13.18 | 339,503 | +0.10(+0.79%) |
Mar 01, 2019 | 13.55 | 13.55 | 12.88 | 13.08 | 685,998 | -0.42(-3.12%) |
Feb 28, 2019 | 13.30 | 13.57 | 13.30 | 13.50 | 680,648 | +0.17(+1.25%) |
Feb 27, 2019 | 13.28 | 13.48 | 13.21 | 13.33 | 380,082 | -0.03(-0.24%) |
Feb 26, 2019 | 13.17 | 13.38 | 13.15 | 13.36 | 375,013 | +0.08(+0.60%) |
Feb 25, 2019 | 13.37 | 13.42 | 13.17 | 13.28 | 179,861 | -0.01(-0.06%) |
Feb 22, 2019 | 13.00 | 13.48 | 12.94 | 13.29 | 803,411 | +0.30(+2.33%) |
Feb 21, 2019 | 13.02 | 13.08 | 12.89 | 12.99 | 321,941 | -0.04(-0.31%) |
Feb 20, 2019 | 13.24 | 13.24 | 12.93 | 13.03 | 480,330 | -0.16(-1.21%) |
Feb 19, 2019 | 13.18 | 13.46 | 13.15 | 13.19 | 654,235 | +0.01(+0.06%) |
Feb 15, 2019 | 12.92 | 13.20 | 12.87 | 13.18 | 706,740 | +0.33(+2.54%) |
Feb 14, 2019 | 12.77 | 12.93 | 12.65 | 12.86 | 786,121 | +0.09(+0.69%) |
Feb 13, 2019 | 12.71 | 12.82 | 12.58 | 12.77 | 441,067 | -0.02(-0.12%) |
Feb 12, 2019 | 12.78 | 12.87 | 12.66 | 12.78 | 234,365 | +0.05(+0.37%) |
Feb 11, 2019 | 12.74 | 12.84 | 12.64 | 12.74 | 448,581 | -0.02(-0.19%) |
Feb 08, 2019 | 12.73 | 12.87 | 12.66 | 12.76 | 154,874 | -0.02(-0.12%) |
Feb 07, 2019 | 12.62 | 12.78 | 12.39 | 12.78 | 191,753 | +0.14(+1.07%) |
Feb 06, 2019 | 12.70 | 12.75 | 12.55 | 12.64 | 116,438 | -0.06(-0.44%) |
Feb 05, 2019 | 12.73 | 12.76 | 12.53 | 12.70 | 315,803 | +0.00(+0.00%) |
Feb 04, 2019 | 12.46 | 12.73 | 12.38 | 12.70 | 713,040 | +0.24(+1.92%) |