Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.82 | 22.82 | 22.29 | 22.33 | 272,534 | -0.55(-2.38%) |
Jan 30, 2020 | 22.97 | 23.07 | 22.67 | 22.87 | 255,833 | -0.16(-0.68%) |
Jan 29, 2020 | 23.12 | 23.24 | 23.02 | 23.03 | 294,854 | +0.04(+0.18%) |
Jan 28, 2020 | 22.90 | 23.00 | 22.82 | 22.99 | 395,449 | +0.20(+0.90%) |
Jan 27, 2020 | 22.53 | 22.83 | 22.50 | 22.78 | 265,498 | -0.14(-0.60%) |
Jan 24, 2020 | 23.01 | 23.15 | 22.73 | 22.92 | 247,598 | -0.07(-0.33%) |
Jan 23, 2020 | 22.74 | 23.00 | 22.44 | 23.00 | 409,829 | +0.33(+1.47%) |
Jan 22, 2020 | 22.57 | 22.84 | 22.53 | 22.66 | 755,350 | +0.18(+0.79%) |
Jan 21, 2020 | 22.51 | 22.56 | 22.26 | 22.48 | 552,549 | -0.09(-0.39%) |
Jan 17, 2020 | 22.63 | 22.75 | 22.40 | 22.57 | 364,797 | +0.03(+0.15%) |
Jan 16, 2020 | 22.36 | 22.55 | 22.27 | 22.54 | 402,646 | +0.27(+1.22%) |
Jan 15, 2020 | 22.10 | 22.31 | 22.10 | 22.27 | 376,140 | +0.20(+0.90%) |
Jan 14, 2020 | 22.16 | 22.16 | 22.01 | 22.07 | 617,381 | -0.01(-0.03%) |
Jan 13, 2020 | 21.88 | 22.12 | 21.83 | 22.07 | 798,888 | +0.34(+1.57%) |
Jan 10, 2020 | 21.65 | 21.84 | 21.57 | 21.73 | 412,469 | +0.12(+0.54%) |
Jan 09, 2020 | 21.75 | 21.81 | 21.53 | 21.62 | 480,672 | -0.03(-0.16%) |
Jan 08, 2020 | 21.24 | 21.84 | 21.13 | 21.65 | 904,644 | +0.38(+1.79%) |
Jan 07, 2020 | 20.73 | 21.28 | 20.68 | 21.27 | 717,151 | +0.57(+2.77%) |
Jan 06, 2020 | 20.46 | 20.79 | 20.45 | 20.70 | 429,285 | +0.11(+0.53%) |
Jan 03, 2020 | 20.55 | 20.65 | 20.45 | 20.59 | 366,117 | -0.02(-0.10%) |
Jan 02, 2020 | 20.62 | 20.70 | 20.56 | 20.61 | 412,403 | -0.02(-0.10%) |
Dec 31, 2019 | 20.70 | 20.71 | 20.53 | 20.63 | 267,841 | +0.01(+0.03%) |
Dec 30, 2019 | 20.42 | 20.66 | 20.32 | 20.62 | 372,460 | +0.20(+1.00%) |
Dec 27, 2019 | 20.79 | 20.79 | 20.40 | 20.42 | 218,996 | -0.19(-0.93%) |
Dec 26, 2019 | 20.59 | 20.75 | 20.56 | 20.61 | 264,262 | +0.05(+0.27%) |
Dec 24, 2019 | 20.52 | 20.58 | 20.49 | 20.55 | 67,767 | +0.03(+0.17%) |
Dec 23, 2019 | 20.55 | 20.55 | 20.38 | 20.52 | 268,614 | +0.08(+0.40%) |
Dec 20, 2019 | 20.45 | 20.53 | 20.35 | 20.44 | 310,085 | -0.02(-0.10%) |
Dec 19, 2019 | 20.47 | 20.57 | 20.38 | 20.46 | 265,153 | +0.00(+0.00%) |
Dec 18, 2019 | 20.35 | 20.60 | 20.34 | 20.46 | 541,185 | -0.10(-0.50%) |
Dec 17, 2019 | 20.53 | 20.73 | 20.32 | 20.56 | 478,253 | -0.05(-0.23%) |
Dec 16, 2019 | 20.62 | 21.08 | 20.53 | 20.61 | 720,671 | -0.13(-0.62%) |
Dec 13, 2019 | 20.62 | 20.79 | 20.41 | 20.74 | 2,194,947 | +0.16(+0.76%) |
Dec 12, 2019 | 19.67 | 20.59 | 19.65 | 20.58 | 1,484,468 | +0.95(+4.83%) |
Dec 11, 2019 | 19.43 | 19.67 | 19.43 | 19.63 | 498,385 | +0.03(+0.17%) |
Dec 10, 2019 | 19.43 | 19.72 | 19.42 | 19.60 | 570,155 | +0.05(+0.28%) |
Dec 09, 2019 | 19.70 | 19.87 | 19.40 | 19.55 | 1,421,759 | -0.44(-2.22%) |
Dec 06, 2019 | 19.67 | 20.04 | 19.67 | 19.99 | 462,047 | +0.45(+2.30%) |
Dec 05, 2019 | 19.50 | 19.67 | 19.36 | 19.54 | 502,034 | -0.02(-0.10%) |
Dec 04, 2019 | 19.33 | 19.62 | 19.33 | 19.56 | 415,020 | +0.20(+1.02%) |
Dec 03, 2019 | 19.33 | 19.64 | 19.23 | 19.36 | 520,714 | -0.14(-0.73%) |
Dec 02, 2019 | 19.75 | 19.76 | 19.32 | 19.50 | 461,760 | -0.25(-1.24%) |
Nov 29, 2019 | 19.89 | 20.06 | 19.72 | 19.75 | 261,680 | +0.06(+0.31%) |
Nov 27, 2019 | 19.65 | 19.78 | 19.55 | 19.69 | 236,011 | +0.05(+0.28%) |
Nov 26, 2019 | 19.78 | 19.87 | 19.60 | 19.63 | 350,902 | -0.11(-0.55%) |
Nov 25, 2019 | 19.95 | 20.01 | 19.67 | 19.74 | 398,341 | -0.16(-0.82%) |
Nov 22, 2019 | 19.98 | 20.10 | 19.83 | 19.91 | 151,082 | -0.02(-0.10%) |
Nov 21, 2019 | 19.96 | 20.07 | 19.78 | 19.93 | 185,116 | -0.05(-0.24%) |
Nov 20, 2019 | 20.02 | 20.10 | 19.82 | 19.98 | 191,554 | -0.10(-0.48%) |
Nov 19, 2019 | 20.18 | 20.20 | 20.00 | 20.07 | 229,571 | -0.01(-0.03%) |
Nov 18, 2019 | 20.18 | 20.26 | 19.93 | 20.08 | 296,555 | -0.17(-0.84%) |
Nov 15, 2019 | 20.35 | 20.45 | 20.15 | 20.25 | 273,561 | -0.10(-0.50%) |
Nov 14, 2019 | 20.38 | 20.39 | 20.17 | 20.35 | 208,879 | +0.02(+0.10%) |
Nov 13, 2019 | 20.18 | 20.40 | 20.04 | 20.33 | 500,356 | +0.13(+0.64%) |
Nov 12, 2019 | 20.02 | 20.38 | 19.94 | 20.20 | 598,310 | +0.22(+1.13%) |
Nov 11, 2019 | 19.97 | 20.04 | 19.87 | 19.98 | 224,404 | -0.03(-0.17%) |
Nov 08, 2019 | 20.19 | 20.26 | 19.92 | 20.01 | 464,248 | -0.15(-0.74%) |
Nov 07, 2019 | 20.29 | 20.30 | 20.11 | 20.16 | 159,353 | -0.03(-0.17%) |
Nov 06, 2019 | 20.13 | 20.30 | 20.07 | 20.19 | 392,401 | +0.05(+0.27%) |
Nov 05, 2019 | 19.91 | 20.25 | 19.91 | 20.14 | 547,868 | +0.25(+1.23%) |
Nov 04, 2019 | 19.93 | 20.01 | 19.78 | 19.89 | 397,636 | +0.08(+0.41%) |
Nov 01, 2019 | 19.68 | 19.87 | 19.68 | 19.81 | 423,910 | +0.22(+1.15%) |
Oct 31, 2019 | 19.55 | 19.67 | 19.22 | 19.59 | 459,526 | +0.01(+0.03%) |
Oct 30, 2019 | 19.81 | 19.82 | 19.53 | 19.58 | 807,955 | -0.20(-1.01%) |
Oct 29, 2019 | 19.48 | 19.89 | 19.42 | 19.78 | 619,228 | +0.34(+1.75%) |
Oct 28, 2019 | 19.31 | 19.48 | 19.22 | 19.44 | 449,644 | +0.22(+1.15%) |
Oct 25, 2019 | 19.53 | 19.64 | 19.07 | 19.22 | 669,146 | -0.29(-1.50%) |
Oct 24, 2019 | 18.91 | 19.80 | 18.76 | 19.51 | 875,295 | +0.73(+3.87%) |
Oct 23, 2019 | 18.57 | 18.90 | 18.57 | 18.79 | 673,703 | +0.21(+1.15%) |
Oct 22, 2019 | 18.89 | 19.02 | 18.57 | 18.57 | 531,095 | -0.33(-1.73%) |
Oct 21, 2019 | 18.83 | 19.03 | 18.73 | 18.90 | 618,569 | +0.17(+0.89%) |
Oct 18, 2019 | 18.41 | 18.83 | 18.41 | 18.73 | 513,251 | +0.36(+1.96%) |
Oct 17, 2019 | 18.68 | 18.84 | 18.17 | 18.37 | 1,285,729 | -0.16(-0.86%) |
Oct 16, 2019 | 18.63 | 18.83 | 18.53 | 18.53 | 346,791 | -0.16(-0.86%) |
Oct 15, 2019 | 18.73 | 18.85 | 18.59 | 18.69 | 396,707 | -0.10(-0.53%) |
Oct 14, 2019 | 18.99 | 19.13 | 18.78 | 18.79 | 340,876 | -0.21(-1.12%) |
Oct 11, 2019 | 19.28 | 19.39 | 18.99 | 19.01 | 320,632 | -0.19(-0.97%) |
Oct 10, 2019 | 19.06 | 19.23 | 19.02 | 19.19 | 236,388 | +0.13(+0.70%) |
Oct 09, 2019 | 19.03 | 19.15 | 18.85 | 19.06 | 199,769 | +0.07(+0.35%) |
Oct 08, 2019 | 19.05 | 19.29 | 18.98 | 18.99 | 156,961 | -0.28(-1.45%) |
Oct 07, 2019 | 19.01 | 19.33 | 18.95 | 19.27 | 218,826 | +0.13(+0.66%) |
Oct 04, 2019 | 18.95 | 19.25 | 18.95 | 19.15 | 204,611 | +0.07(+0.35%) |
Oct 03, 2019 | 18.83 | 19.13 | 18.75 | 19.08 | 241,577 | +0.17(+0.92%) |
Oct 02, 2019 | 19.18 | 19.28 | 18.72 | 18.91 | 297,797 | -0.51(-2.65%) |
Oct 01, 2019 | 19.61 | 19.61 | 19.23 | 19.42 | 213,512 | -0.16(-0.82%) |
Sep 30, 2019 | 19.71 | 19.71 | 19.43 | 19.58 | 176,655 | -0.02(-0.10%) |
Sep 27, 2019 | 19.80 | 19.80 | 19.26 | 19.60 | 262,322 | -0.07(-0.34%) |
Sep 26, 2019 | 19.44 | 19.70 | 19.28 | 19.67 | 232,511 | +0.31(+1.59%) |
Sep 25, 2019 | 19.16 | 19.39 | 19.11 | 19.36 | 170,864 | +0.14(+0.73%) |
Sep 24, 2019 | 19.63 | 19.68 | 19.07 | 19.22 | 330,332 | -0.32(-1.64%) |
Sep 23, 2019 | 19.51 | 19.81 | 19.48 | 19.54 | 215,652 | -0.05(-0.24%) |
Sep 20, 2019 | 19.58 | 19.73 | 19.54 | 19.59 | 110,924 | -0.03(-0.14%) |
Sep 19, 2019 | 19.61 | 19.78 | 19.57 | 19.61 | 128,728 | -0.09(-0.44%) |
Sep 18, 2019 | 19.71 | 19.87 | 19.58 | 19.70 | 161,710 | +0.03(+0.17%) |
Sep 17, 2019 | 19.70 | 19.97 | 19.64 | 19.67 | 268,349 | -0.12(-0.61%) |
Sep 16, 2019 | 19.67 | 19.95 | 19.61 | 19.79 | 280,329 | +0.07(+0.34%) |
Sep 13, 2019 | 20.07 | 20.11 | 19.46 | 19.72 | 463,485 | -0.28(-1.40%) |
Sep 12, 2019 | 19.85 | 20.08 | 19.69 | 20.00 | 586,456 | +0.15(+0.77%) |
Sep 11, 2019 | 19.34 | 19.90 | 19.29 | 19.85 | 337,714 | +0.33(+1.71%) |
Sep 10, 2019 | 19.61 | 19.76 | 19.37 | 19.51 | 222,149 | -0.10(-0.51%) |
Sep 09, 2019 | 19.32 | 19.61 | 19.29 | 19.61 | 175,343 | +0.41(+2.12%) |
Sep 06, 2019 | 19.35 | 19.47 | 19.11 | 19.21 | 226,346 | -0.17(-0.89%) |
Sep 05, 2019 | 19.26 | 19.48 | 19.22 | 19.38 | 280,845 | +0.30(+1.57%) |
Sep 04, 2019 | 19.09 | 19.21 | 18.92 | 19.08 | 235,269 | +0.27(+1.42%) |
Sep 03, 2019 | 18.69 | 18.87 | 18.55 | 18.81 | 186,436 | -0.05(-0.28%) |
Aug 30, 2019 | 19.16 | 19.23 | 18.83 | 18.87 | 202,062 | -0.21(-1.08%) |
Aug 29, 2019 | 19.04 | 19.15 | 18.97 | 19.07 | 169,830 | +0.14(+0.74%) |
Aug 28, 2019 | 18.85 | 19.08 | 18.73 | 18.93 | 298,927 | +0.12(+0.64%) |
Aug 27, 2019 | 18.75 | 18.96 | 18.55 | 18.81 | 277,280 | +0.06(+0.32%) |
Aug 26, 2019 | 18.67 | 18.86 | 18.61 | 18.75 | 228,232 | +0.27(+1.44%) |
Aug 23, 2019 | 18.90 | 19.23 | 18.43 | 18.49 | 350,912 | -0.49(-2.60%) |
Aug 22, 2019 | 18.94 | 19.01 | 18.81 | 18.98 | 387,274 | +0.29(+1.53%) |
Aug 21, 2019 | 18.51 | 18.89 | 18.51 | 18.69 | 340,485 | +0.35(+1.89%) |
Aug 20, 2019 | 18.28 | 18.56 | 18.13 | 18.35 | 295,788 | +0.09(+0.51%) |
Aug 19, 2019 | 18.03 | 18.42 | 18.03 | 18.25 | 371,728 | +0.22(+1.22%) |
Aug 16, 2019 | 17.68 | 18.15 | 17.61 | 18.03 | 238,188 | +0.43(+2.46%) |
Aug 15, 2019 | 17.69 | 17.96 | 17.54 | 17.60 | 388,902 | -0.09(-0.49%) |
Aug 14, 2019 | 17.97 | 18.08 | 17.67 | 17.69 | 401,072 | -0.61(-3.35%) |
Aug 13, 2019 | 17.97 | 18.35 | 17.93 | 18.30 | 419,946 | +0.31(+1.71%) |
Aug 12, 2019 | 18.35 | 18.51 | 17.91 | 17.99 | 383,257 | -0.51(-2.74%) |
Aug 09, 2019 | 18.56 | 18.69 | 18.43 | 18.50 | 247,482 | -0.19(-1.00%) |
Aug 08, 2019 | 18.85 | 18.98 | 18.57 | 18.69 | 352,955 | +0.01(+0.04%) |
Aug 07, 2019 | 18.48 | 18.75 | 18.28 | 18.68 | 346,250 | -0.10(-0.53%) |
Aug 06, 2019 | 18.11 | 18.86 | 18.11 | 18.78 | 292,784 | +0.75(+4.14%) |
Aug 05, 2019 | 18.87 | 18.87 | 17.88 | 18.03 | 794,687 | -1.13(-5.88%) |
Aug 02, 2019 | 19.29 | 19.49 | 19.00 | 19.16 | 239,687 | -0.09(-0.45%) |
Aug 01, 2019 | 19.76 | 19.79 | 19.22 | 19.25 | 832,762 | -0.50(-2.52%) |
Jul 31, 2019 | 19.56 | 19.93 | 19.40 | 19.74 | 428,872 | +0.18(+0.90%) |
Jul 30, 2019 | 19.31 | 19.57 | 19.11 | 19.57 | 371,806 | +0.26(+1.36%) |
Jul 29, 2019 | 19.55 | 19.55 | 19.22 | 19.31 | 368,166 | -0.16(-0.81%) |
Jul 26, 2019 | 19.10 | 19.56 | 19.10 | 19.46 | 283,611 | +0.37(+1.92%) |
Jul 25, 2019 | 19.50 | 19.63 | 18.91 | 19.10 | 559,680 | -0.41(-2.11%) |
Jul 24, 2019 | 19.63 | 19.73 | 19.50 | 19.51 | 263,711 | -0.13(-0.67%) |
Jul 23, 2019 | 19.47 | 19.72 | 19.44 | 19.64 | 226,377 | +0.08(+0.40%) |
Jul 22, 2019 | 19.72 | 19.83 | 19.49 | 19.56 | 264,625 | -0.22(-1.09%) |
Jul 19, 2019 | 19.94 | 20.06 | 19.74 | 19.78 | 130,039 | -0.18(-0.89%) |
Jul 18, 2019 | 19.93 | 20.04 | 19.77 | 19.95 | 331,654 | +0.02(+0.10%) |
Jul 17, 2019 | 20.06 | 20.13 | 19.78 | 19.93 | 274,482 | -0.21(-1.04%) |
Jul 16, 2019 | 19.99 | 20.21 | 19.95 | 20.14 | 285,931 | +0.21(+1.05%) |
Jul 15, 2019 | 19.94 | 20.04 | 19.63 | 19.93 | 274,233 | -0.02(-0.10%) |
Jul 12, 2019 | 20.12 | 20.25 | 19.83 | 19.95 | 311,575 | -0.14(-0.72%) |
Jul 11, 2019 | 19.92 | 20.25 | 19.89 | 20.10 | 364,554 | +0.22(+1.12%) |
Jul 10, 2019 | 19.72 | 19.96 | 19.50 | 19.87 | 326,371 | +0.19(+0.96%) |
Jul 09, 2019 | 19.74 | 19.87 | 19.61 | 19.68 | 362,387 | -0.09(-0.43%) |
Jul 08, 2019 | 19.67 | 19.93 | 19.56 | 19.77 | 224,927 | +0.00(+0.00%) |
Jul 05, 2019 | 19.83 | 19.93 | 19.48 | 19.77 | 312,492 | -0.06(-0.30%) |
Jul 03, 2019 | 19.51 | 19.83 | 19.51 | 19.83 | 248,924 | +0.31(+1.58%) |
Jul 02, 2019 | 19.60 | 19.70 | 19.47 | 19.52 | 256,207 | -0.05(-0.23%) |
Jul 01, 2019 | 19.63 | 19.73 | 19.48 | 19.57 | 383,389 | +0.12(+0.61%) |
Jun 28, 2019 | 19.17 | 19.46 | 18.99 | 19.45 | 334,038 | +0.42(+2.20%) |
Jun 27, 2019 | 19.06 | 19.08 | 18.82 | 19.03 | 167,225 | +0.09(+0.45%) |
Jun 26, 2019 | 18.82 | 19.09 | 18.79 | 18.95 | 186,309 | +0.09(+0.49%) |
Jun 25, 2019 | 19.19 | 19.19 | 18.82 | 18.85 | 128,479 | -0.31(-1.64%) |
Jun 24, 2019 | 19.32 | 19.40 | 19.04 | 19.17 | 226,142 | -0.16(-0.81%) |
Jun 21, 2019 | 19.13 | 19.41 | 19.13 | 19.32 | 164,421 | +0.09(+0.48%) |
Jun 20, 2019 | 19.24 | 19.50 | 19.04 | 19.23 | 384,451 | +0.12(+0.62%) |
Jun 19, 2019 | 19.15 | 19.27 | 18.92 | 19.12 | 387,398 | -0.09(-0.44%) |
Jun 18, 2019 | 19.06 | 19.34 | 19.01 | 19.20 | 227,350 | +0.24(+1.24%) |
Jun 17, 2019 | 19.36 | 19.37 | 18.96 | 18.96 | 299,253 | -0.38(-1.96%) |
Jun 14, 2019 | 19.55 | 19.61 | 19.25 | 19.34 | 357,265 | -0.18(-0.91%) |
Jun 13, 2019 | 18.96 | 19.55 | 18.91 | 19.52 | 826,430 | +0.63(+3.33%) |
Jun 12, 2019 | 18.73 | 18.95 | 18.43 | 18.89 | 694,833 | +0.52(+2.85%) |
Jun 11, 2019 | 18.45 | 18.62 | 18.23 | 18.37 | 520,230 | -0.14(-0.74%) |
Jun 10, 2019 | 18.39 | 18.70 | 18.36 | 18.51 | 362,196 | +0.18(+1.00%) |
Jun 07, 2019 | 18.36 | 18.55 | 18.32 | 18.32 | 310,964 | -0.09(-0.46%) |
Jun 06, 2019 | 18.40 | 18.46 | 18.15 | 18.41 | 248,189 | -0.01(-0.07%) |
Jun 05, 2019 | 18.42 | 18.50 | 18.18 | 18.42 | 189,248 | +0.02(+0.11%) |
Jun 04, 2019 | 18.13 | 18.47 | 18.11 | 18.40 | 201,411 | +0.44(+2.44%) |
Jun 03, 2019 | 17.87 | 18.07 | 17.80 | 17.96 | 178,166 | +0.17(+0.96%) |
May 31, 2019 | 18.00 | 18.13 | 17.48 | 17.79 | 439,475 | -0.39(-2.16%) |
May 30, 2019 | 18.46 | 18.60 | 18.08 | 18.19 | 193,652 | -0.18(-0.96%) |
May 29, 2019 | 18.21 | 18.44 | 18.06 | 18.36 | 310,296 | +0.05(+0.25%) |
May 28, 2019 | 18.68 | 18.68 | 18.32 | 18.32 | 197,767 | -0.37(-1.96%) |
May 24, 2019 | 18.48 | 18.74 | 18.46 | 18.68 | 203,387 | +0.20(+1.10%) |
May 23, 2019 | 18.67 | 18.74 | 18.34 | 18.48 | 210,561 | -0.27(-1.47%) |
May 22, 2019 | 18.89 | 18.99 | 18.74 | 18.76 | 191,937 | -0.25(-1.31%) |
May 21, 2019 | 18.78 | 19.09 | 18.78 | 19.00 | 240,264 | +0.20(+1.08%) |
May 20, 2019 | 18.94 | 18.98 | 18.76 | 18.80 | 225,026 | -0.17(-0.90%) |
May 17, 2019 | 19.17 | 19.37 | 18.95 | 18.97 | 265,274 | -0.23(-1.19%) |
May 16, 2019 | 19.04 | 19.25 | 18.92 | 19.20 | 263,126 | +0.25(+1.31%) |
May 15, 2019 | 19.02 | 19.14 | 18.83 | 18.95 | 326,225 | -0.20(-1.03%) |
May 14, 2019 | 18.98 | 19.31 | 18.98 | 19.15 | 473,643 | +0.27(+1.46%) |
May 13, 2019 | 18.87 | 18.95 | 18.72 | 18.87 | 285,622 | -0.33(-1.74%) |
May 10, 2019 | 18.97 | 19.24 | 18.70 | 19.21 | 338,164 | +0.24(+1.24%) |
May 09, 2019 | 18.72 | 19.02 | 18.49 | 18.97 | 356,794 | +0.12(+0.66%) |
May 08, 2019 | 18.56 | 18.96 | 18.38 | 18.85 | 356,317 | +0.29(+1.55%) |
May 07, 2019 | 18.96 | 19.14 | 18.53 | 18.56 | 882,013 | -0.60(-3.14%) |
May 06, 2019 | 18.93 | 19.21 | 18.66 | 19.16 | 419,329 | -0.02(-0.10%) |
May 03, 2019 | 18.98 | 19.23 | 18.92 | 19.18 | 304,851 | +0.20(+1.03%) |
May 02, 2019 | 19.11 | 19.12 | 18.87 | 18.98 | 395,648 | -0.03(-0.14%) |
May 01, 2019 | 18.98 | 19.18 | 18.92 | 19.01 | 323,894 | +0.02(+0.10%) |
Apr 30, 2019 | 18.88 | 19.00 | 18.62 | 18.99 | 422,111 | +0.21(+1.10%) |
Apr 29, 2019 | 18.80 | 18.98 | 18.69 | 18.79 | 609,177 | +0.03(+0.17%) |
Apr 26, 2019 | 18.57 | 18.84 | 18.57 | 18.75 | 420,171 | +0.05(+0.24%) |
Apr 25, 2019 | 19.06 | 19.15 | 18.50 | 18.71 | 662,198 | -0.60(-3.13%) |
Apr 24, 2019 | 19.40 | 19.46 | 19.20 | 19.31 | 383,204 | -0.06(-0.33%) |
Apr 23, 2019 | 19.15 | 19.43 | 19.06 | 19.38 | 500,017 | +0.24(+1.24%) |
Apr 22, 2019 | 19.33 | 19.34 | 19.11 | 19.14 | 373,454 | -0.14(-0.73%) |
Apr 18, 2019 | 19.31 | 19.31 | 19.18 | 19.28 | 254,216 | +0.01(+0.07%) |
Apr 17, 2019 | 19.29 | 19.34 | 19.05 | 19.27 | 299,834 | +0.11(+0.57%) |
Apr 16, 2019 | 19.05 | 19.21 | 18.94 | 19.16 | 403,946 | +0.24(+1.29%) |
Apr 15, 2019 | 18.92 | 19.00 | 18.86 | 18.91 | 238,458 | -0.05(-0.24%) |
Apr 12, 2019 | 19.04 | 19.07 | 18.83 | 18.96 | 241,629 | +0.08(+0.44%) |
Apr 11, 2019 | 18.83 | 19.02 | 18.73 | 18.88 | 341,467 | -0.02(-0.10%) |
Apr 10, 2019 | 18.73 | 18.92 | 18.68 | 18.89 | 355,508 | +0.22(+1.17%) |
Apr 09, 2019 | 18.79 | 18.86 | 18.61 | 18.68 | 353,736 | -0.19(-1.02%) |
Apr 08, 2019 | 18.93 | 18.97 | 18.84 | 18.87 | 137,517 | -0.11(-0.58%) |
Apr 05, 2019 | 18.98 | 19.03 | 18.88 | 18.98 | 181,183 | +0.09(+0.48%) |
Apr 04, 2019 | 18.77 | 18.93 | 18.66 | 18.89 | 238,076 | +0.15(+0.79%) |
Apr 03, 2019 | 18.66 | 18.88 | 18.55 | 18.74 | 228,305 | +0.21(+1.15%) |
Apr 02, 2019 | 18.79 | 18.80 | 18.44 | 18.53 | 210,825 | -0.18(-0.96%) |
Apr 01, 2019 | 18.71 | 18.81 | 18.63 | 18.71 | 291,065 | +0.12(+0.62%) |
Mar 29, 2019 | 18.70 | 18.70 | 18.38 | 18.59 | 284,361 | -0.02(-0.10%) |
Mar 28, 2019 | 18.37 | 18.62 | 18.34 | 18.61 | 309,236 | +0.28(+1.55%) |
Mar 27, 2019 | 18.14 | 18.37 | 18.13 | 18.33 | 244,228 | +0.18(+0.99%) |
Mar 26, 2019 | 17.86 | 18.17 | 17.78 | 18.15 | 314,515 | +0.41(+2.28%) |
Mar 25, 2019 | 17.84 | 17.88 | 17.61 | 17.74 | 343,215 | -0.16(-0.90%) |
Mar 22, 2019 | 18.50 | 18.56 | 17.64 | 17.90 | 796,057 | -0.68(-3.67%) |
Mar 21, 2019 | 18.50 | 18.71 | 18.34 | 18.59 | 368,857 | +0.03(+0.14%) |
Mar 20, 2019 | 18.71 | 18.76 | 18.50 | 18.56 | 333,329 | -0.15(-0.79%) |
Mar 19, 2019 | 19.01 | 19.07 | 18.69 | 18.71 | 271,867 | -0.21(-1.09%) |
Mar 18, 2019 | 18.84 | 18.97 | 18.80 | 18.91 | 282,099 | +0.11(+0.58%) |
Mar 15, 2019 | 18.73 | 18.87 | 18.68 | 18.80 | 421,725 | +0.05(+0.27%) |
Mar 14, 2019 | 18.76 | 19.02 | 18.71 | 18.75 | 245,875 | +0.00(+0.00%) |
Mar 13, 2019 | 18.75 | 18.94 | 18.73 | 18.75 | 306,612 | +0.04(+0.21%) |
Mar 12, 2019 | 18.70 | 18.84 | 18.67 | 18.71 | 245,404 | +0.01(+0.03%) |
Mar 11, 2019 | 18.66 | 18.99 | 18.66 | 18.71 | 367,734 | +0.05(+0.24%) |
Mar 08, 2019 | 18.54 | 19.20 | 18.54 | 18.66 | 536,869 | +0.00(+0.00%) |
Mar 07, 2019 | 19.18 | 19.20 | 18.63 | 18.66 | 631,039 | -0.54(-2.82%) |
Mar 06, 2019 | 19.20 | 19.22 | 19.00 | 19.20 | 306,798 | +0.06(+0.34%) |
Mar 05, 2019 | 19.15 | 19.21 | 18.91 | 19.14 | 406,611 | -0.06(-0.30%) |
Mar 04, 2019 | 19.12 | 19.29 | 18.97 | 19.20 | 552,735 | +0.18(+0.95%) |
Mar 01, 2019 | 18.85 | 19.07 | 18.63 | 19.02 | 466,944 | +0.27(+1.44%) |
Feb 28, 2019 | 18.60 | 18.79 | 18.60 | 18.75 | 249,091 | +0.04(+0.21%) |
Feb 27, 2019 | 18.53 | 18.78 | 18.47 | 18.71 | 311,099 | +0.11(+0.59%) |
Feb 26, 2019 | 18.79 | 18.89 | 18.50 | 18.60 | 472,203 | -0.24(-1.26%) |
Feb 25, 2019 | 19.11 | 19.19 | 18.83 | 18.84 | 382,858 | -0.26(-1.35%) |
Feb 22, 2019 | 19.06 | 19.28 | 19.02 | 19.09 | 478,753 | -0.12(-0.64%) |
Feb 21, 2019 | 19.11 | 19.25 | 19.06 | 19.22 | 694,640 | +0.16(+0.86%) |
Feb 20, 2019 | 18.98 | 19.07 | 18.91 | 19.05 | 594,887 | +0.05(+0.27%) |
Feb 19, 2019 | 18.93 | 19.14 | 18.74 | 19.00 | 957,586 | +0.10(+0.53%) |
Feb 15, 2019 | 18.87 | 19.04 | 18.83 | 18.90 | 717,094 | +0.10(+0.54%) |
Feb 14, 2019 | 18.88 | 19.02 | 18.52 | 18.80 | 1,451,204 | -0.54(-2.80%) |
Feb 13, 2019 | 19.02 | 19.75 | 18.90 | 19.34 | 891,613 | -0.30(-1.51%) |
Feb 12, 2019 | 19.67 | 19.80 | 19.46 | 19.64 | 670,224 | +0.01(+0.06%) |
Feb 11, 2019 | 19.23 | 19.64 | 19.22 | 19.63 | 664,626 | +0.41(+2.13%) |
Feb 08, 2019 | 18.90 | 19.33 | 18.71 | 19.22 | 506,473 | +0.25(+1.33%) |
Feb 07, 2019 | 18.84 | 18.98 | 18.69 | 18.96 | 384,147 | +0.08(+0.43%) |
Feb 06, 2019 | 18.90 | 19.00 | 18.85 | 18.88 | 501,861 | -0.07(-0.37%) |
Feb 05, 2019 | 19.33 | 19.37 | 18.88 | 18.95 | 719,413 | -0.32(-1.63%) |
Feb 04, 2019 | 19.30 | 19.49 | 19.24 | 19.27 | 430,594 | -0.04(-0.23%) |