Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.38 | 13.41 | 12.71 | 12.81 | 2,288,174 | -0.85(-6.24%) |
Jan 30, 2020 | 13.53 | 13.78 | 13.41 | 13.66 | 1,171,552 | +0.00(+0.00%) |
Jan 29, 2020 | 13.59 | 13.77 | 13.59 | 13.66 | 1,026,688 | +0.16(+1.17%) |
Jan 28, 2020 | 13.39 | 13.71 | 13.26 | 13.51 | 1,115,122 | +0.26(+1.98%) |
Jan 27, 2020 | 13.50 | 13.51 | 13.23 | 13.24 | 1,913,882 | -0.59(-4.30%) |
Jan 24, 2020 | 14.05 | 14.06 | 13.71 | 13.84 | 1,325,582 | -0.21(-1.49%) |
Jan 23, 2020 | 13.81 | 14.07 | 13.58 | 14.05 | 1,070,064 | +0.07(+0.50%) |
Jan 22, 2020 | 14.16 | 14.18 | 13.90 | 13.98 | 1,233,132 | -0.23(-1.60%) |
Jan 21, 2020 | 14.23 | 14.33 | 14.12 | 14.21 | 1,185,324 | -0.04(-0.31%) |
Jan 17, 2020 | 14.43 | 14.44 | 14.21 | 14.25 | 989,357 | -0.11(-0.79%) |
Jan 16, 2020 | 14.29 | 14.59 | 14.25 | 14.36 | 874,214 | +0.16(+1.11%) |
Jan 15, 2020 | 14.36 | 14.40 | 14.19 | 14.21 | 960,878 | -0.26(-1.81%) |
Jan 14, 2020 | 14.33 | 14.49 | 14.16 | 14.47 | 885,244 | +0.17(+1.16%) |
Jan 13, 2020 | 14.32 | 14.42 | 14.05 | 14.30 | 996,996 | -0.01(-0.06%) |
Jan 10, 2020 | 14.46 | 14.49 | 14.24 | 14.31 | 938,140 | -0.13(-0.91%) |
Jan 09, 2020 | 14.28 | 14.48 | 13.92 | 14.44 | 1,218,538 | +0.12(+0.86%) |
Jan 08, 2020 | 14.69 | 14.77 | 14.15 | 14.32 | 1,403,702 | -0.39(-2.68%) |
Jan 07, 2020 | 14.70 | 14.71 | 14.50 | 14.71 | 883,521 | -0.04(-0.24%) |
Jan 06, 2020 | 14.48 | 14.75 | 14.42 | 14.75 | 1,088,705 | +0.40(+2.81%) |
Jan 03, 2020 | 14.47 | 14.59 | 14.23 | 14.35 | 1,370,626 | +0.22(+1.55%) |
Jan 02, 2020 | 14.40 | 14.46 | 14.07 | 14.13 | 943,863 | -0.18(-1.28%) |
Dec 31, 2019 | 14.00 | 14.39 | 13.89 | 14.31 | 715,208 | +0.20(+1.43%) |
Dec 30, 2019 | 14.38 | 14.38 | 14.09 | 14.11 | 950,857 | -0.04(-0.31%) |
Dec 27, 2019 | 14.52 | 14.52 | 14.12 | 14.15 | 1,335,034 | -0.26(-1.80%) |
Dec 26, 2019 | 14.12 | 14.48 | 14.12 | 14.41 | 935,993 | +0.39(+2.77%) |
Dec 24, 2019 | 14.17 | 14.36 | 13.99 | 14.02 | 669,720 | -0.11(-0.79%) |
Dec 23, 2019 | 13.54 | 14.15 | 13.54 | 14.14 | 1,300,362 | +0.63(+4.66%) |
Dec 20, 2019 | 13.69 | 13.70 | 13.42 | 13.51 | 1,306,510 | -0.18(-1.32%) |
Dec 19, 2019 | 13.49 | 13.70 | 13.46 | 13.69 | 998,138 | +0.20(+1.47%) |
Dec 18, 2019 | 13.52 | 13.66 | 13.38 | 13.49 | 1,124,219 | -0.02(-0.13%) |
Dec 17, 2019 | 13.29 | 13.66 | 13.26 | 13.51 | 1,417,306 | +0.29(+2.22%) |
Dec 16, 2019 | 12.94 | 13.34 | 12.94 | 13.21 | 1,227,502 | +0.38(+2.96%) |
Dec 13, 2019 | 13.03 | 13.26 | 12.82 | 12.83 | 1,236,593 | -0.16(-1.26%) |
Dec 12, 2019 | 12.60 | 13.02 | 12.51 | 13.00 | 1,256,950 | +0.40(+3.15%) |
Dec 11, 2019 | 12.70 | 12.80 | 12.52 | 12.60 | 941,316 | -0.13(-1.02%) |
Dec 10, 2019 | 12.77 | 12.82 | 12.66 | 12.73 | 1,271,349 | -0.12(-0.94%) |
Dec 09, 2019 | 12.65 | 12.94 | 12.56 | 12.85 | 1,124,469 | +0.11(+0.88%) |
Dec 06, 2019 | 12.34 | 12.75 | 12.32 | 12.74 | 1,360,195 | +0.38(+3.07%) |
Dec 05, 2019 | 12.62 | 12.75 | 12.34 | 12.36 | 1,053,945 | -0.15(-1.17%) |
Dec 04, 2019 | 12.26 | 12.58 | 12.17 | 12.51 | 1,188,383 | +0.48(+4.02%) |
Dec 03, 2019 | 11.99 | 12.13 | 11.71 | 12.02 | 1,479,227 | -0.06(-0.50%) |
Dec 02, 2019 | 12.49 | 12.54 | 12.07 | 12.08 | 1,293,515 | -0.35(-2.84%) |
Nov 29, 2019 | 12.61 | 12.65 | 12.39 | 12.44 | 818,830 | -0.30(-2.37%) |
Nov 27, 2019 | 12.56 | 12.74 | 12.48 | 12.74 | 774,190 | +0.19(+1.51%) |
Nov 26, 2019 | 12.82 | 12.87 | 12.48 | 12.55 | 1,482,225 | -0.24(-1.89%) |
Nov 25, 2019 | 12.59 | 12.80 | 12.31 | 12.79 | 1,230,169 | +0.20(+1.62%) |
Nov 22, 2019 | 12.79 | 12.87 | 12.52 | 12.59 | 1,012,977 | -0.15(-1.20%) |
Nov 21, 2019 | 12.48 | 12.79 | 12.37 | 12.74 | 1,135,976 | +0.34(+2.74%) |
Nov 20, 2019 | 12.20 | 12.67 | 12.04 | 12.40 | 1,290,075 | +0.20(+1.67%) |
Nov 19, 2019 | 12.31 | 12.37 | 12.11 | 12.20 | 1,138,984 | -0.19(-1.51%) |
Nov 18, 2019 | 12.51 | 12.64 | 12.31 | 12.38 | 1,068,696 | -0.18(-1.42%) |
Nov 15, 2019 | 12.28 | 12.72 | 12.28 | 12.56 | 770,301 | +0.31(+2.57%) |
Nov 14, 2019 | 12.43 | 12.65 | 12.20 | 12.25 | 924,255 | -0.17(-1.37%) |
Nov 13, 2019 | 12.50 | 12.56 | 12.36 | 12.42 | 699,980 | -0.12(-0.95%) |
Nov 12, 2019 | 12.78 | 12.98 | 12.47 | 12.54 | 1,149,901 | -0.24(-1.86%) |
Nov 11, 2019 | 12.70 | 12.86 | 12.46 | 12.77 | 810,242 | +0.03(+0.20%) |
Nov 08, 2019 | 12.60 | 12.79 | 12.36 | 12.75 | 1,298,867 | +0.00(+0.00%) |
Nov 07, 2019 | 12.85 | 13.00 | 12.68 | 12.75 | 1,017,987 | +0.17(+1.35%) |
Nov 06, 2019 | 13.02 | 13.06 | 12.55 | 12.58 | 1,206,293 | -0.44(-3.39%) |
Nov 05, 2019 | 12.95 | 13.44 | 12.93 | 13.02 | 2,503,861 | +0.08(+0.66%) |
Nov 04, 2019 | 11.95 | 12.93 | 11.90 | 12.93 | 2,561,143 | +1.11(+9.41%) |
Nov 01, 2019 | 11.36 | 11.85 | 11.28 | 11.82 | 1,699,089 | +0.59(+5.22%) |
Oct 31, 2019 | 12.28 | 12.31 | 11.05 | 11.24 | 3,889,562 | -1.22(-9.82%) |
Oct 30, 2019 | 12.93 | 12.95 | 12.46 | 12.46 | 1,655,378 | -0.37(-2.91%) |
Oct 29, 2019 | 12.87 | 12.92 | 12.69 | 12.83 | 1,651,566 | -0.08(-0.58%) |
Oct 28, 2019 | 13.13 | 13.29 | 12.88 | 12.91 | 967,919 | -0.15(-1.15%) |
Oct 25, 2019 | 12.76 | 13.09 | 12.60 | 13.06 | 904,912 | +0.28(+2.23%) |
Oct 24, 2019 | 13.08 | 13.13 | 12.75 | 12.77 | 697,142 | -0.24(-1.86%) |
Oct 23, 2019 | 12.86 | 13.23 | 12.67 | 13.02 | 878,442 | +0.14(+1.10%) |
Oct 22, 2019 | 12.67 | 13.03 | 12.46 | 12.87 | 1,090,785 | +0.27(+2.12%) |
Oct 21, 2019 | 12.35 | 12.81 | 12.30 | 12.61 | 958,907 | +0.28(+2.24%) |
Oct 18, 2019 | 12.75 | 12.81 | 12.33 | 12.33 | 1,271,659 | -0.40(-3.15%) |
Oct 17, 2019 | 12.79 | 12.88 | 12.60 | 12.73 | 762,227 | +0.00(+0.00%) |
Oct 16, 2019 | 12.67 | 13.02 | 12.60 | 12.73 | 950,374 | +0.05(+0.40%) |
Oct 15, 2019 | 12.53 | 12.95 | 12.41 | 12.68 | 915,896 | +0.14(+1.13%) |
Oct 14, 2019 | 12.55 | 12.70 | 12.32 | 12.54 | 640,213 | -0.13(-0.99%) |
Oct 11, 2019 | 12.54 | 12.74 | 12.52 | 12.67 | 1,024,571 | +0.32(+2.57%) |
Oct 10, 2019 | 12.13 | 12.36 | 12.05 | 12.35 | 975,881 | +0.28(+2.29%) |
Oct 09, 2019 | 12.33 | 12.39 | 11.96 | 12.07 | 872,028 | -0.08(-0.62%) |
Oct 08, 2019 | 12.41 | 12.44 | 12.14 | 12.15 | 1,328,461 | -0.35(-2.81%) |
Oct 07, 2019 | 12.87 | 12.87 | 12.50 | 12.50 | 1,444,538 | -0.29(-2.29%) |
Oct 04, 2019 | 13.05 | 13.19 | 12.67 | 12.79 | 732,537 | -0.21(-1.61%) |
Oct 03, 2019 | 12.59 | 13.00 | 12.45 | 13.00 | 1,672,873 | +0.32(+2.51%) |
Oct 02, 2019 | 13.11 | 13.17 | 12.60 | 12.68 | 2,063,766 | -0.62(-4.65%) |
Oct 01, 2019 | 14.02 | 14.17 | 13.22 | 13.30 | 1,347,802 | -0.68(-4.85%) |
Sep 30, 2019 | 14.12 | 14.28 | 13.91 | 13.98 | 854,038 | -0.21(-1.47%) |
Sep 27, 2019 | 14.05 | 14.29 | 13.95 | 14.19 | 870,963 | +0.12(+0.83%) |
Sep 26, 2019 | 14.06 | 14.15 | 13.88 | 14.07 | 920,324 | -0.02(-0.18%) |
Sep 25, 2019 | 13.95 | 14.11 | 13.68 | 14.10 | 985,513 | +0.10(+0.71%) |
Sep 24, 2019 | 14.39 | 14.39 | 13.92 | 14.00 | 1,134,212 | -0.40(-2.81%) |
Sep 23, 2019 | 14.40 | 14.49 | 14.23 | 14.40 | 803,992 | +0.01(+0.06%) |
Sep 20, 2019 | 14.25 | 14.55 | 14.22 | 14.39 | 1,325,764 | +0.17(+1.22%) |
Sep 19, 2019 | 14.32 | 14.38 | 14.14 | 14.22 | 773,347 | +0.10(+0.70%) |
Sep 18, 2019 | 14.17 | 14.23 | 13.91 | 14.12 | 1,137,791 | -0.23(-1.61%) |
Sep 17, 2019 | 15.09 | 15.09 | 14.29 | 14.35 | 3,034,355 | -0.74(-4.92%) |
Sep 16, 2019 | 14.84 | 15.26 | 14.27 | 15.09 | 3,260,095 | +1.57(+11.59%) |
Sep 13, 2019 | 13.40 | 13.58 | 13.21 | 13.53 | 1,507,282 | +0.34(+2.57%) |
Sep 12, 2019 | 13.00 | 13.28 | 12.77 | 13.19 | 1,249,962 | -0.02(-0.12%) |
Sep 11, 2019 | 13.29 | 13.62 | 12.99 | 13.20 | 1,730,934 | +0.02(+0.19%) |
Sep 10, 2019 | 13.00 | 13.44 | 13.00 | 13.18 | 1,470,315 | +0.19(+1.46%) |
Sep 09, 2019 | 12.79 | 13.08 | 12.76 | 12.99 | 1,625,228 | +0.45(+3.55%) |
Sep 06, 2019 | 12.42 | 12.64 | 12.23 | 12.54 | 1,138,429 | +0.13(+1.06%) |
Sep 05, 2019 | 12.22 | 12.44 | 12.02 | 12.41 | 1,617,105 | +0.40(+3.30%) |
Sep 04, 2019 | 11.97 | 12.02 | 11.81 | 12.02 | 1,905,510 | +0.38(+3.26%) |
Sep 03, 2019 | 11.63 | 11.68 | 11.24 | 11.64 | 2,054,950 | -0.12(-0.98%) |
Aug 30, 2019 | 12.05 | 12.05 | 11.65 | 11.75 | 694,690 | -0.25(-2.06%) |
Aug 29, 2019 | 12.17 | 12.23 | 11.93 | 12.00 | 1,016,711 | +0.02(+0.21%) |
Aug 28, 2019 | 11.42 | 12.06 | 11.37 | 11.97 | 2,513,037 | +0.66(+5.81%) |
Aug 27, 2019 | 11.53 | 11.54 | 11.18 | 11.32 | 744,922 | -0.09(-0.78%) |
Aug 26, 2019 | 11.61 | 11.68 | 11.34 | 11.41 | 786,093 | -0.04(-0.35%) |
Aug 23, 2019 | 11.90 | 11.92 | 11.44 | 11.45 | 1,165,829 | -0.58(-4.80%) |
Aug 22, 2019 | 12.29 | 12.31 | 12.02 | 12.02 | 594,933 | -0.20(-1.66%) |
Aug 21, 2019 | 12.36 | 12.53 | 12.17 | 12.23 | 392,114 | +0.06(+0.47%) |
Aug 20, 2019 | 12.34 | 12.43 | 12.11 | 12.17 | 480,764 | -0.25(-2.03%) |
Aug 19, 2019 | 12.38 | 12.44 | 12.19 | 12.42 | 604,085 | +0.23(+1.86%) |
Aug 16, 2019 | 11.95 | 12.29 | 11.88 | 12.19 | 573,621 | +0.30(+2.53%) |
Aug 15, 2019 | 11.90 | 11.94 | 11.66 | 11.89 | 683,870 | -0.10(-0.81%) |
Aug 14, 2019 | 12.21 | 12.28 | 11.89 | 11.99 | 913,728 | -0.51(-4.09%) |
Aug 13, 2019 | 12.13 | 12.68 | 12.11 | 12.50 | 1,173,155 | +0.30(+2.46%) |
Aug 12, 2019 | 12.58 | 12.71 | 12.16 | 12.20 | 714,416 | -0.45(-3.59%) |
Aug 09, 2019 | 12.97 | 13.03 | 12.61 | 12.66 | 480,069 | -0.14(-1.08%) |
Aug 08, 2019 | 12.72 | 12.88 | 12.52 | 12.79 | 758,552 | +0.14(+1.09%) |
Aug 07, 2019 | 12.60 | 12.74 | 12.03 | 12.66 | 1,495,250 | +0.01(+0.06%) |
Aug 06, 2019 | 13.47 | 13.53 | 12.62 | 12.65 | 1,476,169 | -0.69(-5.18%) |
Aug 05, 2019 | 13.54 | 13.62 | 13.23 | 13.34 | 811,457 | -0.32(-2.32%) |
Aug 02, 2019 | 14.28 | 14.37 | 13.56 | 13.66 | 1,051,597 | -0.53(-3.72%) |
Aug 01, 2019 | 14.35 | 14.36 | 13.98 | 14.18 | 1,227,095 | -0.39(-2.68%) |
Jul 31, 2019 | 14.21 | 14.84 | 14.18 | 14.57 | 854,184 | +0.46(+3.28%) |
Jul 30, 2019 | 13.83 | 14.34 | 13.54 | 14.11 | 1,558,787 | +0.45(+3.33%) |
Jul 29, 2019 | 14.83 | 14.83 | 13.49 | 13.66 | 2,332,672 | -1.14(-7.69%) |
Jul 26, 2019 | 15.34 | 15.40 | 14.77 | 14.79 | 906,394 | -0.50(-3.30%) |
Jul 25, 2019 | 15.81 | 15.88 | 15.26 | 15.30 | 916,886 | -0.46(-2.90%) |
Jul 24, 2019 | 16.01 | 16.41 | 15.74 | 15.76 | 620,676 | -0.25(-1.55%) |
Jul 23, 2019 | 16.03 | 16.08 | 15.91 | 16.00 | 546,178 | +0.06(+0.35%) |
Jul 22, 2019 | 16.03 | 16.15 | 15.80 | 15.95 | 1,137,574 | -0.06(-0.40%) |
Jul 19, 2019 | 16.11 | 16.15 | 15.75 | 16.01 | 891,795 | -0.07(-0.45%) |
Jul 18, 2019 | 16.85 | 16.88 | 16.08 | 16.08 | 1,041,934 | -0.84(-4.97%) |
Jul 17, 2019 | 17.29 | 17.30 | 16.93 | 16.93 | 493,269 | -0.34(-2.00%) |
Jul 16, 2019 | 17.62 | 17.67 | 17.14 | 17.27 | 696,191 | -0.33(-1.87%) |
Jul 15, 2019 | 17.64 | 17.78 | 17.47 | 17.60 | 782,568 | +0.05(+0.27%) |
Jul 12, 2019 | 17.44 | 17.58 | 17.32 | 17.55 | 729,208 | +0.14(+0.78%) |
Jul 11, 2019 | 17.63 | 17.63 | 17.34 | 17.41 | 774,235 | -0.14(-0.78%) |
Jul 10, 2019 | 17.61 | 17.89 | 17.45 | 17.55 | 763,049 | +0.21(+1.20%) |
Jul 09, 2019 | 17.29 | 17.41 | 17.08 | 17.34 | 842,230 | -0.03(-0.18%) |
Jul 08, 2019 | 17.37 | 17.53 | 17.31 | 17.37 | 473,282 | -0.02(-0.14%) |
Jul 05, 2019 | 17.13 | 17.40 | 17.00 | 17.40 | 579,722 | +0.42(+2.45%) |
Jul 03, 2019 | 16.81 | 17.01 | 16.68 | 16.98 | 379,702 | +0.25(+1.48%) |
Jul 02, 2019 | 17.47 | 17.56 | 16.72 | 16.73 | 983,875 | -0.76(-4.35%) |
Jul 01, 2019 | 17.73 | 17.90 | 17.37 | 17.49 | 262,927 | +0.08(+0.46%) |
Jun 28, 2019 | 17.29 | 17.44 | 17.22 | 17.41 | 434,355 | +0.10(+0.60%) |
Jun 27, 2019 | 17.75 | 17.82 | 17.31 | 17.31 | 362,099 | -0.38(-2.17%) |
Jun 26, 2019 | 17.40 | 17.73 | 17.34 | 17.70 | 367,457 | +0.59(+3.48%) |
Jun 25, 2019 | 17.06 | 17.27 | 16.99 | 17.10 | 343,814 | -0.02(-0.09%) |
Jun 24, 2019 | 17.07 | 17.20 | 16.87 | 17.12 | 313,702 | +0.04(+0.23%) |
Jun 21, 2019 | 17.13 | 17.26 | 16.95 | 17.08 | 485,655 | -0.10(-0.55%) |
Jun 20, 2019 | 16.99 | 17.52 | 16.98 | 17.17 | 784,657 | +0.58(+3.49%) |
Jun 19, 2019 | 16.43 | 16.68 | 16.24 | 16.59 | 416,008 | +0.18(+1.11%) |
Jun 18, 2019 | 16.32 | 16.53 | 16.10 | 16.41 | 508,527 | +0.20(+1.22%) |
Jun 17, 2019 | 15.73 | 16.22 | 15.70 | 16.21 | 552,985 | +0.40(+2.51%) |
Jun 14, 2019 | 16.18 | 16.30 | 15.76 | 15.82 | 711,210 | -0.29(-1.82%) |
Jun 13, 2019 | 16.24 | 16.24 | 15.99 | 16.11 | 547,629 | +0.19(+1.20%) |
Jun 12, 2019 | 16.21 | 16.32 | 15.90 | 15.92 | 636,785 | -0.42(-2.57%) |
Jun 11, 2019 | 16.89 | 16.95 | 16.31 | 16.34 | 894,191 | -0.40(-2.37%) |
Jun 10, 2019 | 17.02 | 17.25 | 16.73 | 16.74 | 505,041 | -0.26(-1.54%) |
Jun 07, 2019 | 16.93 | 17.07 | 16.68 | 17.00 | 414,420 | +0.13(+0.75%) |
Jun 06, 2019 | 16.59 | 16.91 | 16.54 | 16.87 | 371,591 | +0.29(+1.72%) |
Jun 05, 2019 | 17.02 | 17.12 | 16.49 | 16.58 | 528,911 | -0.48(-2.83%) |
Jun 04, 2019 | 16.94 | 17.12 | 16.70 | 17.07 | 504,056 | +0.29(+1.70%) |
Jun 03, 2019 | 16.86 | 16.97 | 16.60 | 16.78 | 414,479 | +0.16(+0.95%) |
May 31, 2019 | 16.57 | 16.78 | 16.40 | 16.62 | 606,060 | -0.26(-1.55%) |
May 30, 2019 | 17.31 | 17.34 | 16.86 | 16.89 | 454,760 | -0.33(-1.89%) |
May 29, 2019 | 17.09 | 17.42 | 17.02 | 17.21 | 654,954 | -0.09(-0.54%) |
May 28, 2019 | 17.39 | 17.51 | 17.24 | 17.31 | 667,165 | +0.25(+1.47%) |
May 24, 2019 | 17.03 | 17.08 | 16.69 | 17.05 | 424,164 | +0.26(+1.54%) |
May 23, 2019 | 17.13 | 17.14 | 16.69 | 16.80 | 645,505 | -0.71(-4.08%) |
May 22, 2019 | 17.98 | 18.04 | 17.42 | 17.51 | 696,472 | -0.52(-2.87%) |
May 21, 2019 | 18.04 | 18.11 | 17.84 | 18.03 | 892,370 | +0.16(+0.88%) |
May 20, 2019 | 18.03 | 18.13 | 17.63 | 17.87 | 623,988 | -0.20(-1.09%) |
May 17, 2019 | 18.29 | 18.37 | 18.05 | 18.07 | 338,669 | -0.34(-1.83%) |
May 16, 2019 | 18.40 | 18.75 | 18.35 | 18.40 | 426,491 | +0.10(+0.56%) |
May 15, 2019 | 18.11 | 18.35 | 17.91 | 18.30 | 881,533 | -0.02(-0.09%) |
May 14, 2019 | 18.40 | 18.48 | 18.15 | 18.32 | 718,785 | +0.13(+0.73%) |
May 13, 2019 | 18.42 | 18.60 | 17.99 | 18.18 | 363,921 | -0.28(-1.53%) |
May 10, 2019 | 18.50 | 18.60 | 18.19 | 18.47 | 319,302 | +0.02(+0.09%) |
May 09, 2019 | 18.38 | 18.63 | 18.21 | 18.45 | 429,230 | -0.18(-0.97%) |
May 08, 2019 | 18.04 | 18.73 | 18.01 | 18.63 | 500,152 | +0.62(+3.44%) |
May 07, 2019 | 18.48 | 18.56 | 17.83 | 18.01 | 556,430 | -0.71(-3.77%) |
May 06, 2019 | 18.59 | 18.74 | 18.40 | 18.72 | 349,119 | -0.18(-0.96%) |
May 03, 2019 | 18.69 | 18.94 | 18.41 | 18.90 | 446,844 | +0.30(+1.60%) |
May 02, 2019 | 19.02 | 19.11 | 18.59 | 18.60 | 412,106 | -0.64(-3.30%) |
May 01, 2019 | 20.05 | 20.05 | 19.23 | 19.24 | 541,389 | -0.82(-4.11%) |
Apr 30, 2019 | 20.30 | 20.39 | 19.89 | 20.06 | 255,007 | -0.13(-0.66%) |
Apr 29, 2019 | 20.37 | 20.37 | 20.12 | 20.19 | 273,658 | -0.10(-0.50%) |
Apr 26, 2019 | 20.68 | 20.69 | 19.96 | 20.30 | 463,287 | -0.35(-1.70%) |
Apr 25, 2019 | 20.68 | 20.80 | 20.42 | 20.65 | 394,805 | -0.04(-0.19%) |
Apr 24, 2019 | 21.32 | 21.32 | 20.65 | 20.68 | 285,861 | -0.54(-2.57%) |
Apr 23, 2019 | 21.26 | 21.38 | 21.04 | 21.23 | 448,411 | +0.01(+0.04%) |
Apr 22, 2019 | 20.75 | 21.23 | 20.75 | 21.22 | 302,467 | +0.69(+3.37%) |
Apr 18, 2019 | 20.94 | 21.00 | 20.17 | 20.53 | 467,787 | -0.47(-2.26%) |
Apr 17, 2019 | 20.69 | 21.08 | 20.69 | 21.00 | 267,962 | +0.43(+2.08%) |
Apr 16, 2019 | 20.52 | 20.61 | 20.31 | 20.58 | 183,417 | +0.10(+0.49%) |
Apr 15, 2019 | 20.45 | 20.62 | 20.30 | 20.47 | 632,405 | -0.02(-0.11%) |
Apr 12, 2019 | 20.15 | 20.51 | 20.02 | 20.50 | 810,368 | +0.71(+3.58%) |
Apr 11, 2019 | 19.75 | 19.90 | 19.47 | 19.79 | 315,593 | -0.05(-0.27%) |
Apr 10, 2019 | 19.84 | 20.07 | 19.74 | 19.84 | 642,178 | +0.08(+0.39%) |
Apr 09, 2019 | 19.81 | 19.89 | 19.52 | 19.77 | 297,617 | -0.05(-0.24%) |
Apr 08, 2019 | 19.68 | 20.05 | 19.65 | 19.81 | 366,187 | +0.18(+0.91%) |
Apr 05, 2019 | 19.10 | 19.65 | 19.10 | 19.63 | 308,258 | +0.54(+2.81%) |
Apr 04, 2019 | 19.15 | 19.28 | 18.79 | 19.10 | 524,406 | -0.05(-0.28%) |
Apr 03, 2019 | 19.32 | 19.49 | 19.03 | 19.15 | 731,427 | -0.16(-0.85%) |
Apr 02, 2019 | 19.54 | 19.54 | 19.19 | 19.32 | 369,760 | -0.19(-0.96%) |
Apr 01, 2019 | 19.40 | 19.56 | 19.36 | 19.50 | 696,104 | +0.29(+1.50%) |
Mar 29, 2019 | 19.44 | 19.53 | 19.18 | 19.21 | 277,407 | +0.05(+0.28%) |
Mar 28, 2019 | 19.08 | 19.23 | 19.00 | 19.16 | 286,435 | +0.02(+0.08%) |
Mar 27, 2019 | 19.36 | 19.45 | 18.96 | 19.14 | 335,437 | -0.24(-1.23%) |
Mar 26, 2019 | 19.40 | 19.61 | 19.34 | 19.38 | 235,194 | +0.25(+1.29%) |
Mar 25, 2019 | 19.21 | 19.28 | 18.93 | 19.14 | 272,138 | -0.12(-0.60%) |
Mar 22, 2019 | 19.65 | 19.65 | 19.05 | 19.25 | 338,516 | -0.57(-2.88%) |
Mar 21, 2019 | 19.67 | 19.97 | 19.60 | 19.82 | 411,802 | +0.07(+0.35%) |
Mar 20, 2019 | 19.31 | 19.87 | 19.04 | 19.75 | 383,371 | +0.45(+2.32%) |
Mar 19, 2019 | 19.95 | 19.95 | 19.27 | 19.31 | 294,451 | -0.32(-1.61%) |
Mar 18, 2019 | 19.24 | 19.63 | 19.18 | 19.62 | 513,302 | +0.43(+2.25%) |
Mar 15, 2019 | 19.01 | 19.23 | 18.91 | 19.19 | 673,660 | +0.17(+0.89%) |
Mar 14, 2019 | 19.08 | 19.23 | 18.99 | 19.02 | 564,041 | -0.08(-0.44%) |
Mar 13, 2019 | 19.12 | 19.24 | 18.90 | 19.11 | 628,970 | +0.17(+0.90%) |
Mar 12, 2019 | 19.46 | 19.55 | 18.88 | 18.94 | 796,636 | -0.43(-2.23%) |
Mar 11, 2019 | 19.58 | 19.63 | 19.24 | 19.37 | 1,174,272 | -0.05(-0.24%) |
Mar 08, 2019 | 19.96 | 19.96 | 19.08 | 19.41 | 661,074 | -0.55(-2.74%) |
Mar 07, 2019 | 20.14 | 20.29 | 19.88 | 19.96 | 672,146 | -0.12(-0.58%) |
Mar 06, 2019 | 20.42 | 20.62 | 20.04 | 20.08 | 374,144 | -0.39(-1.92%) |
Mar 05, 2019 | 20.42 | 20.84 | 20.20 | 20.47 | 614,923 | +0.16(+0.80%) |
Mar 04, 2019 | 19.82 | 20.35 | 19.58 | 20.31 | 831,786 | +0.65(+3.29%) |
Mar 01, 2019 | 19.78 | 20.14 | 19.61 | 19.66 | 598,275 | -0.05(-0.27%) |
Feb 28, 2019 | 20.03 | 20.15 | 19.52 | 19.71 | 593,991 | -0.06(-0.31%) |
Feb 27, 2019 | 19.58 | 19.92 | 19.38 | 19.78 | 273,834 | +0.45(+2.31%) |
Feb 26, 2019 | 19.28 | 19.56 | 19.12 | 19.33 | 268,784 | +0.05(+0.28%) |
Feb 25, 2019 | 19.21 | 19.36 | 18.92 | 19.28 | 463,549 | +0.07(+0.36%) |
Feb 22, 2019 | 19.12 | 19.41 | 19.12 | 19.21 | 424,244 | +0.27(+1.45%) |
Feb 21, 2019 | 19.46 | 19.53 | 18.79 | 18.93 | 397,271 | -0.57(-2.90%) |
Feb 20, 2019 | 19.22 | 19.60 | 19.15 | 19.50 | 360,370 | +0.26(+1.35%) |
Feb 19, 2019 | 18.79 | 19.31 | 18.53 | 19.24 | 406,398 | +0.40(+2.15%) |
Feb 15, 2019 | 18.75 | 18.96 | 18.64 | 18.83 | 307,184 | +0.28(+1.52%) |
Feb 14, 2019 | 18.42 | 18.73 | 18.36 | 18.55 | 268,648 | -0.02(-0.12%) |
Feb 13, 2019 | 18.37 | 18.94 | 18.31 | 18.57 | 344,179 | +0.29(+1.59%) |
Feb 12, 2019 | 18.26 | 18.57 | 18.06 | 18.28 | 306,572 | +0.22(+1.23%) |
Feb 11, 2019 | 17.86 | 18.15 | 17.66 | 18.06 | 184,036 | +0.05(+0.30%) |
Feb 08, 2019 | 18.17 | 18.23 | 17.79 | 18.01 | 267,771 | -0.16(-0.88%) |
Feb 07, 2019 | 18.75 | 18.78 | 17.99 | 18.17 | 453,302 | -0.70(-3.68%) |
Feb 06, 2019 | 18.43 | 18.96 | 18.41 | 18.86 | 282,102 | +0.26(+1.40%) |
Feb 05, 2019 | 18.76 | 18.99 | 18.60 | 18.60 | 276,395 | -0.21(-1.10%) |
Feb 04, 2019 | 18.57 | 18.81 | 18.44 | 18.81 | 1,013,521 | +0.15(+0.82%) |