Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.48 | 19.54 | 19.15 | 19.22 | 1,968,886 | -0.21(-1.07%) |
Jan 30, 2020 | 19.38 | 19.55 | 19.37 | 19.43 | 1,285,761 | -0.11(-0.57%) |
Jan 29, 2020 | 19.39 | 19.63 | 19.14 | 19.54 | 2,159,118 | +0.21(+1.10%) |
Jan 28, 2020 | 19.65 | 19.74 | 19.31 | 19.32 | 2,718,933 | -0.24(-1.22%) |
Jan 27, 2020 | 19.31 | 19.74 | 19.29 | 19.56 | 2,564,898 | -0.03(-0.14%) |
Jan 24, 2020 | 19.76 | 19.87 | 19.44 | 19.59 | 2,560,195 | -0.10(-0.50%) |
Jan 23, 2020 | 19.39 | 19.71 | 19.32 | 19.69 | 2,738,034 | +0.19(+0.95%) |
Jan 22, 2020 | 19.32 | 19.63 | 19.32 | 19.50 | 3,120,792 | +0.29(+1.52%) |
Jan 21, 2020 | 19.17 | 19.29 | 19.08 | 19.21 | 2,067,789 | -0.03(-0.14%) |
Jan 17, 2020 | 19.11 | 19.35 | 19.09 | 19.24 | 1,844,400 | +0.16(+0.84%) |
Jan 16, 2020 | 19.16 | 19.24 | 19.00 | 19.08 | 1,848,857 | -0.06(-0.32%) |
Jan 15, 2020 | 18.96 | 19.24 | 18.96 | 19.14 | 2,086,417 | +0.14(+0.75%) |
Jan 14, 2020 | 18.98 | 19.09 | 18.88 | 19.00 | 2,636,281 | +0.06(+0.33%) |
Jan 13, 2020 | 19.09 | 19.14 | 18.73 | 18.93 | 3,996,929 | -0.23(-1.23%) |
Jan 10, 2020 | 19.36 | 19.37 | 19.12 | 19.17 | 3,347,705 | -0.14(-0.71%) |
Jan 09, 2020 | 19.39 | 19.54 | 19.27 | 19.31 | 2,199,451 | +0.04(+0.23%) |
Jan 08, 2020 | 19.43 | 19.56 | 19.26 | 19.26 | 2,430,538 | -0.21(-1.07%) |
Jan 07, 2020 | 19.59 | 19.62 | 19.34 | 19.47 | 2,679,480 | -0.16(-0.79%) |
Jan 06, 2020 | 19.71 | 19.74 | 19.37 | 19.63 | 2,626,831 | -0.22(-1.12%) |
Jan 03, 2020 | 19.73 | 19.95 | 19.71 | 19.85 | 1,871,914 | +0.04(+0.18%) |
Jan 02, 2020 | 19.70 | 19.84 | 19.48 | 19.81 | 2,660,736 | +0.12(+0.58%) |
Dec 31, 2019 | 19.63 | 19.79 | 19.57 | 19.70 | 2,317,538 | +0.04(+0.23%) |
Dec 30, 2019 | 19.63 | 19.68 | 19.36 | 19.65 | 2,536,599 | +0.00(+0.00%) |
Dec 27, 2019 | 19.63 | 19.73 | 19.48 | 19.65 | 1,922,091 | +0.02(+0.09%) |
Dec 26, 2019 | 19.69 | 19.77 | 19.59 | 19.63 | 1,525,693 | -0.03(-0.14%) |
Dec 24, 2019 | 19.55 | 19.67 | 19.51 | 19.66 | 703,391 | +0.13(+0.68%) |
Dec 23, 2019 | 19.78 | 19.80 | 19.52 | 19.53 | 1,419,878 | -0.21(-1.08%) |
Dec 20, 2019 | 19.67 | 19.83 | 19.61 | 19.74 | 3,890,076 | +0.13(+0.68%) |
Dec 19, 2019 | 19.49 | 19.69 | 19.40 | 19.61 | 2,806,399 | +0.10(+0.50%) |
Dec 18, 2019 | 19.79 | 19.85 | 19.44 | 19.51 | 2,239,959 | -0.33(-1.65%) |
Dec 17, 2019 | 19.61 | 19.85 | 19.49 | 19.84 | 2,844,992 | +0.23(+1.18%) |
Dec 16, 2019 | 19.51 | 19.72 | 19.39 | 19.61 | 3,974,930 | +0.24(+1.26%) |
Dec 13, 2019 | 19.13 | 19.44 | 19.04 | 19.36 | 2,123,930 | +0.29(+1.51%) |
Dec 12, 2019 | 19.02 | 19.35 | 19.01 | 19.08 | 2,432,924 | +0.00(+0.02%) |
Dec 11, 2019 | 19.11 | 19.24 | 18.96 | 19.07 | 2,008,760 | +0.01(+0.07%) |
Dec 10, 2019 | 19.26 | 19.26 | 18.99 | 19.06 | 2,915,413 | -0.19(-0.97%) |
Dec 09, 2019 | 19.13 | 19.35 | 19.08 | 19.24 | 2,234,595 | +0.12(+0.65%) |
Dec 06, 2019 | 19.30 | 19.31 | 18.96 | 19.12 | 2,834,200 | +0.05(+0.28%) |
Dec 05, 2019 | 19.02 | 19.15 | 18.86 | 19.07 | 2,501,214 | +0.06(+0.33%) |
Dec 04, 2019 | 19.02 | 19.18 | 18.85 | 19.01 | 3,113,059 | +0.04(+0.19%) |
Dec 03, 2019 | 19.32 | 19.36 | 18.96 | 18.97 | 3,404,443 | -0.53(-2.73%) |
Dec 02, 2019 | 19.34 | 19.58 | 19.12 | 19.50 | 4,103,465 | +0.49(+2.57%) |
Nov 29, 2019 | 19.23 | 19.31 | 18.99 | 19.01 | 1,295,602 | -0.21(-1.11%) |
Nov 27, 2019 | 19.05 | 19.37 | 19.02 | 19.23 | 2,217,549 | +0.21(+1.11%) |
Nov 26, 2019 | 19.01 | 19.09 | 18.82 | 19.02 | 2,836,919 | +0.06(+0.33%) |
Nov 25, 2019 | 18.74 | 19.04 | 18.68 | 18.95 | 4,478,523 | +0.50(+2.72%) |
Nov 22, 2019 | 18.05 | 18.48 | 17.98 | 18.45 | 2,918,371 | +0.50(+2.80%) |
Nov 21, 2019 | 18.31 | 18.38 | 17.92 | 17.95 | 3,133,572 | -0.32(-1.74%) |
Nov 20, 2019 | 18.16 | 18.41 | 18.16 | 18.27 | 3,528,842 | +0.09(+0.49%) |
Nov 19, 2019 | 18.21 | 18.37 | 18.07 | 18.18 | 4,256,550 | +0.13(+0.73%) |
Nov 18, 2019 | 18.16 | 18.43 | 17.97 | 18.05 | 3,751,524 | -0.12(-0.68%) |
Nov 15, 2019 | 18.42 | 18.48 | 18.01 | 18.17 | 8,001,683 | -0.27(-1.48%) |
Nov 14, 2019 | 18.44 | 18.57 | 18.38 | 18.44 | 2,256,704 | -0.01(-0.05%) |
Nov 13, 2019 | 18.16 | 18.51 | 18.10 | 18.45 | 2,392,418 | +0.23(+1.26%) |
Nov 12, 2019 | 18.32 | 18.42 | 18.19 | 18.22 | 2,142,455 | -0.12(-0.67%) |
Nov 11, 2019 | 18.24 | 18.60 | 18.20 | 18.34 | 2,186,081 | +0.13(+0.73%) |
Nov 08, 2019 | 18.63 | 18.87 | 18.15 | 18.21 | 3,752,872 | -0.29(-1.57%) |
Nov 07, 2019 | 18.39 | 18.53 | 18.19 | 18.50 | 3,345,187 | +0.19(+1.01%) |
Nov 06, 2019 | 19.17 | 19.18 | 18.18 | 18.32 | 5,582,359 | -0.06(-0.34%) |
Nov 05, 2019 | 18.14 | 18.39 | 18.13 | 18.38 | 3,915,218 | +0.25(+1.36%) |
Nov 04, 2019 | 18.33 | 18.43 | 17.96 | 18.13 | 3,363,854 | -0.15(-0.80%) |
Nov 01, 2019 | 18.74 | 18.80 | 18.22 | 18.28 | 4,268,880 | -0.40(-2.15%) |
Oct 31, 2019 | 18.72 | 18.80 | 18.61 | 18.68 | 2,462,902 | +0.03(+0.14%) |
Oct 30, 2019 | 18.59 | 18.66 | 18.38 | 18.65 | 1,940,356 | +0.10(+0.52%) |
Oct 29, 2019 | 18.49 | 18.66 | 18.44 | 18.56 | 1,769,342 | +0.10(+0.53%) |
Oct 28, 2019 | 18.80 | 18.94 | 18.42 | 18.46 | 3,489,941 | -0.35(-1.88%) |
Oct 25, 2019 | 18.76 | 18.94 | 18.73 | 18.81 | 1,965,612 | +0.01(+0.05%) |
Oct 24, 2019 | 19.10 | 19.11 | 18.76 | 18.80 | 2,725,459 | -0.12(-0.65%) |
Oct 23, 2019 | 19.02 | 19.09 | 18.83 | 18.93 | 4,290,938 | -0.17(-0.88%) |
Oct 22, 2019 | 19.03 | 19.34 | 18.94 | 19.09 | 4,755,586 | +0.05(+0.28%) |
Oct 21, 2019 | 19.17 | 19.26 | 19.00 | 19.04 | 2,923,452 | -0.01(-0.05%) |
Oct 18, 2019 | 18.86 | 19.09 | 18.79 | 19.05 | 4,138,829 | +0.19(+0.98%) |
Oct 17, 2019 | 18.78 | 18.91 | 18.66 | 18.87 | 3,525,611 | +0.12(+0.66%) |
Oct 16, 2019 | 18.39 | 18.83 | 18.31 | 18.74 | 4,748,385 | +0.31(+1.67%) |
Oct 15, 2019 | 18.64 | 18.81 | 18.30 | 18.43 | 5,876,931 | -0.22(-1.18%) |
Oct 14, 2019 | 18.26 | 18.68 | 18.21 | 18.65 | 8,832,436 | +0.33(+1.78%) |
Oct 11, 2019 | 18.47 | 18.91 | 17.75 | 18.33 | 13,739,217 | +0.70(+3.95%) |
Oct 10, 2019 | 17.72 | 17.90 | 17.62 | 17.63 | 2,711,838 | -0.11(-0.60%) |
Oct 09, 2019 | 17.68 | 17.83 | 17.67 | 17.74 | 2,786,626 | +0.11(+0.60%) |
Oct 08, 2019 | 17.72 | 17.76 | 17.43 | 17.63 | 3,519,484 | -0.03(-0.15%) |
Oct 07, 2019 | 18.02 | 18.09 | 17.66 | 17.66 | 3,549,535 | -0.59(-3.24%) |
Oct 04, 2019 | 17.82 | 18.27 | 17.82 | 18.25 | 4,728,989 | +0.37(+2.10%) |
Oct 03, 2019 | 17.68 | 17.91 | 17.58 | 17.87 | 4,449,753 | +0.30(+1.73%) |
Oct 02, 2019 | 17.66 | 17.89 | 17.54 | 17.57 | 4,176,711 | -0.11(-0.65%) |
Oct 01, 2019 | 17.67 | 17.78 | 17.60 | 17.68 | 2,298,939 | +0.06(+0.35%) |
Sep 30, 2019 | 17.65 | 17.73 | 17.52 | 17.62 | 3,073,801 | -0.02(-0.13%) |
Sep 27, 2019 | 17.71 | 17.86 | 17.49 | 17.64 | 2,193,285 | -0.02(-0.12%) |
Sep 26, 2019 | 17.82 | 17.86 | 17.62 | 17.67 | 3,373,583 | -0.13(-0.74%) |
Sep 25, 2019 | 17.80 | 17.99 | 17.73 | 17.80 | 6,515,622 | -0.01(-0.05%) |
Sep 24, 2019 | 18.12 | 18.13 | 17.75 | 17.81 | 4,306,211 | -0.25(-1.37%) |
Sep 23, 2019 | 18.22 | 18.40 | 18.03 | 18.05 | 3,749,618 | -0.26(-1.40%) |
Sep 20, 2019 | 18.27 | 18.49 | 18.17 | 18.31 | 5,158,485 | +0.19(+1.02%) |
Sep 19, 2019 | 17.85 | 18.16 | 17.85 | 18.12 | 4,886,363 | +0.39(+2.19%) |
Sep 18, 2019 | 17.68 | 17.97 | 17.53 | 17.74 | 4,412,881 | +0.02(+0.10%) |
Sep 17, 2019 | 17.25 | 17.95 | 17.25 | 17.72 | 5,571,907 | +0.47(+2.71%) |
Sep 16, 2019 | 17.04 | 17.45 | 16.97 | 17.25 | 3,684,384 | +0.12(+0.72%) |
Sep 13, 2019 | 17.45 | 17.64 | 17.06 | 17.13 | 3,334,488 | -0.20(-1.17%) |
Sep 12, 2019 | 17.45 | 17.63 | 17.27 | 17.33 | 4,485,472 | +0.03(+0.15%) |
Sep 11, 2019 | 17.47 | 17.51 | 17.12 | 17.30 | 5,844,822 | -0.08(-0.46%) |
Sep 10, 2019 | 17.80 | 18.05 | 16.84 | 17.38 | 19,540,326 | -1.98(-10.21%) |
Sep 09, 2019 | 19.83 | 19.84 | 19.32 | 19.36 | 3,621,735 | -0.38(-1.92%) |
Sep 06, 2019 | 20.06 | 20.14 | 19.70 | 19.74 | 2,686,163 | -0.36(-1.80%) |
Sep 05, 2019 | 19.77 | 20.11 | 19.75 | 20.10 | 2,555,866 | +0.48(+2.43%) |
Sep 04, 2019 | 19.46 | 19.69 | 19.39 | 19.62 | 3,158,794 | +0.41(+2.16%) |
Sep 03, 2019 | 19.32 | 19.44 | 19.15 | 19.21 | 4,432,759 | -0.19(-1.00%) |
Aug 30, 2019 | 19.57 | 19.58 | 19.37 | 19.40 | 2,236,258 | -0.04(-0.18%) |
Aug 29, 2019 | 19.18 | 19.49 | 19.05 | 19.44 | 2,673,458 | +0.41(+2.17%) |
Aug 28, 2019 | 18.79 | 19.10 | 18.79 | 19.03 | 2,739,080 | +0.18(+0.93%) |
Aug 27, 2019 | 19.01 | 19.11 | 18.61 | 18.85 | 2,970,589 | -0.05(-0.28%) |
Aug 26, 2019 | 18.66 | 18.93 | 18.49 | 18.90 | 2,694,911 | +0.40(+2.13%) |
Aug 23, 2019 | 18.60 | 18.81 | 18.46 | 18.51 | 4,262,621 | -0.10(-0.52%) |
Aug 22, 2019 | 18.29 | 18.74 | 18.29 | 18.60 | 4,277,005 | +0.32(+1.78%) |
Aug 21, 2019 | 18.00 | 18.37 | 17.95 | 18.28 | 2,656,392 | +0.13(+0.73%) |
Aug 20, 2019 | 17.91 | 18.26 | 17.87 | 18.15 | 2,597,464 | +0.21(+1.18%) |
Aug 19, 2019 | 17.65 | 18.11 | 17.51 | 17.94 | 2,726,191 | +0.42(+2.41%) |
Aug 16, 2019 | 17.37 | 17.74 | 17.34 | 17.52 | 5,152,845 | +0.14(+0.81%) |
Aug 15, 2019 | 17.40 | 17.61 | 17.34 | 17.38 | 3,212,039 | +0.09(+0.51%) |
Aug 14, 2019 | 17.08 | 17.38 | 17.04 | 17.29 | 2,591,021 | +0.03(+0.15%) |
Aug 13, 2019 | 17.14 | 17.47 | 17.13 | 17.26 | 2,838,676 | +0.14(+0.82%) |
Aug 12, 2019 | 17.40 | 17.42 | 17.02 | 17.12 | 3,181,281 | -0.30(-1.71%) |
Aug 09, 2019 | 17.45 | 17.53 | 17.07 | 17.42 | 4,451,919 | -0.11(-0.60%) |
Aug 08, 2019 | 17.28 | 17.82 | 16.99 | 17.52 | 8,530,521 | +0.33(+1.94%) |
Aug 07, 2019 | 16.43 | 17.20 | 16.38 | 17.19 | 10,078,956 | +1.30(+8.18%) |
Aug 06, 2019 | 15.59 | 16.08 | 15.55 | 15.89 | 7,128,792 | +0.38(+2.43%) |
Aug 05, 2019 | 15.74 | 15.87 | 15.40 | 15.51 | 4,804,474 | -0.37(-2.32%) |
Aug 02, 2019 | 15.90 | 15.99 | 15.77 | 15.88 | 1,984,325 | -0.03(-0.17%) |
Aug 01, 2019 | 15.95 | 16.04 | 15.73 | 15.91 | 2,122,581 | -0.06(-0.39%) |
Jul 31, 2019 | 16.20 | 16.25 | 15.79 | 15.97 | 2,173,410 | -0.25(-1.57%) |
Jul 30, 2019 | 16.24 | 16.36 | 16.13 | 16.23 | 2,628,213 | -0.11(-0.64%) |
Jul 29, 2019 | 16.58 | 16.58 | 16.27 | 16.33 | 2,935,851 | -0.31(-1.85%) |
Jul 26, 2019 | 16.71 | 16.79 | 16.61 | 16.64 | 3,548,368 | +0.08(+0.48%) |
Jul 25, 2019 | 16.53 | 16.60 | 16.43 | 16.56 | 2,220,450 | +0.09(+0.53%) |
Jul 24, 2019 | 16.51 | 16.60 | 16.44 | 16.47 | 1,741,279 | +0.00(+0.00%) |
Jul 23, 2019 | 16.58 | 16.67 | 16.23 | 16.47 | 3,165,310 | -0.07(-0.42%) |
Jul 22, 2019 | 16.81 | 16.83 | 16.52 | 16.54 | 2,743,326 | -0.28(-1.67%) |
Jul 19, 2019 | 16.95 | 17.02 | 16.81 | 16.82 | 1,990,248 | -0.12(-0.73%) |
Jul 18, 2019 | 16.82 | 16.96 | 16.69 | 16.95 | 1,830,266 | +0.17(+0.99%) |
Jul 17, 2019 | 16.89 | 16.91 | 16.69 | 16.78 | 1,480,148 | -0.09(-0.52%) |
Jul 16, 2019 | 16.86 | 16.99 | 16.78 | 16.87 | 1,747,415 | -0.02(-0.10%) |
Jul 15, 2019 | 17.16 | 17.19 | 16.82 | 16.88 | 2,159,976 | -0.28(-1.64%) |
Jul 12, 2019 | 17.07 | 17.20 | 16.91 | 17.16 | 2,419,528 | +0.10(+0.57%) |
Jul 11, 2019 | 17.16 | 17.22 | 16.87 | 17.07 | 2,115,486 | -0.07(-0.41%) |
Jul 10, 2019 | 17.25 | 17.30 | 17.08 | 17.14 | 1,503,752 | -0.11(-0.61%) |
Jul 09, 2019 | 17.30 | 17.32 | 17.09 | 17.24 | 1,296,924 | -0.02(-0.10%) |
Jul 08, 2019 | 17.32 | 17.42 | 17.22 | 17.26 | 1,508,307 | -0.13(-0.76%) |
Jul 05, 2019 | 17.37 | 17.41 | 17.23 | 17.39 | 1,352,307 | +0.02(+0.10%) |
Jul 03, 2019 | 17.06 | 17.41 | 17.06 | 17.38 | 919,610 | +0.29(+1.70%) |
Jul 02, 2019 | 16.81 | 17.10 | 16.75 | 17.09 | 2,249,159 | +0.22(+1.30%) |
Jul 01, 2019 | 17.31 | 17.31 | 16.71 | 16.87 | 3,733,007 | -0.32(-1.89%) |
Jun 28, 2019 | 17.13 | 17.48 | 17.11 | 17.19 | 2,538,096 | +0.08(+0.46%) |
Jun 27, 2019 | 17.16 | 17.27 | 17.00 | 17.11 | 2,782,572 | -0.01(-0.05%) |
Jun 26, 2019 | 17.09 | 17.21 | 16.78 | 17.12 | 3,725,680 | +0.03(+0.15%) |
Jun 25, 2019 | 16.91 | 17.13 | 16.77 | 17.09 | 3,550,699 | +0.28(+1.67%) |
Jun 24, 2019 | 17.09 | 17.11 | 16.66 | 16.81 | 4,070,215 | -0.19(-1.14%) |
Jun 21, 2019 | 17.14 | 17.23 | 16.99 | 17.01 | 2,070,887 | -0.15(-0.87%) |
Jun 20, 2019 | 17.21 | 17.21 | 17.00 | 17.16 | 1,956,072 | +0.02(+0.10%) |
Jun 19, 2019 | 17.05 | 17.16 | 16.98 | 17.14 | 1,418,066 | +0.09(+0.51%) |
Jun 18, 2019 | 16.97 | 17.30 | 16.94 | 17.05 | 2,362,270 | +0.09(+0.52%) |
Jun 17, 2019 | 16.63 | 17.14 | 16.63 | 16.96 | 2,079,805 | -0.07(-0.41%) |
Jun 14, 2019 | 17.12 | 17.19 | 17.01 | 17.03 | 2,101,982 | -0.07(-0.41%) |
Jun 13, 2019 | 17.11 | 17.20 | 17.03 | 17.10 | 1,926,661 | +0.09(+0.52%) |
Jun 12, 2019 | 17.00 | 17.12 | 16.89 | 17.02 | 2,171,882 | -0.04(-0.26%) |
Jun 11, 2019 | 17.16 | 17.23 | 16.96 | 17.06 | 4,651,527 | -0.06(-0.36%) |
Jun 10, 2019 | 17.48 | 17.53 | 16.94 | 17.12 | 4,010,697 | -0.33(-1.91%) |
Jun 07, 2019 | 17.45 | 17.68 | 17.26 | 17.45 | 3,034,006 | +0.10(+0.56%) |
Jun 06, 2019 | 17.10 | 17.40 | 17.06 | 17.36 | 2,443,045 | +0.31(+1.80%) |
Jun 05, 2019 | 16.97 | 17.12 | 16.87 | 17.05 | 2,669,168 | +0.11(+0.67%) |
Jun 04, 2019 | 16.42 | 16.95 | 16.39 | 16.94 | 2,793,873 | +0.25(+1.53%) |
Jun 03, 2019 | 16.17 | 16.68 | 16.10 | 16.68 | 3,133,847 | +0.54(+3.32%) |
May 31, 2019 | 16.05 | 16.25 | 16.00 | 16.15 | 2,561,217 | +0.05(+0.33%) |
May 30, 2019 | 16.13 | 16.23 | 16.03 | 16.09 | 2,460,766 | +0.03(+0.16%) |
May 29, 2019 | 16.19 | 16.22 | 15.81 | 16.07 | 3,830,745 | -0.12(-0.75%) |
May 28, 2019 | 16.59 | 16.67 | 16.16 | 16.19 | 3,224,313 | -0.38(-2.27%) |
May 24, 2019 | 16.66 | 16.69 | 16.54 | 16.56 | 1,741,262 | -0.04(-0.21%) |
May 23, 2019 | 16.61 | 16.69 | 16.40 | 16.60 | 2,742,172 | -0.07(-0.42%) |
May 22, 2019 | 16.50 | 16.74 | 16.50 | 16.67 | 4,060,637 | +0.10(+0.63%) |
May 21, 2019 | 16.30 | 16.64 | 16.30 | 16.56 | 3,385,870 | +0.31(+1.88%) |
May 20, 2019 | 16.29 | 16.37 | 16.24 | 16.26 | 2,124,714 | -0.10(-0.59%) |
May 17, 2019 | 16.26 | 16.51 | 16.21 | 16.36 | 3,534,745 | +0.01(+0.05%) |
May 16, 2019 | 16.29 | 16.59 | 16.21 | 16.35 | 3,467,855 | +0.05(+0.32%) |
May 15, 2019 | 16.10 | 16.37 | 16.05 | 16.29 | 2,636,167 | +0.14(+0.86%) |
May 14, 2019 | 16.27 | 16.32 | 16.14 | 16.15 | 4,343,880 | -0.11(-0.70%) |
May 13, 2019 | 16.33 | 16.36 | 16.15 | 16.27 | 2,927,610 | -0.19(-1.17%) |
May 10, 2019 | 16.35 | 16.50 | 16.21 | 16.46 | 2,840,187 | +0.03(+0.21%) |
May 09, 2019 | 16.78 | 16.81 | 16.22 | 16.43 | 6,401,263 | -0.34(-2.03%) |
May 08, 2019 | 16.34 | 16.98 | 16.08 | 16.77 | 8,203,434 | +0.64(+3.95%) |
May 07, 2019 | 16.17 | 16.33 | 15.99 | 16.13 | 5,024,799 | -0.10(-0.65%) |
May 06, 2019 | 16.05 | 16.36 | 16.05 | 16.23 | 4,432,358 | +0.14(+0.87%) |
May 03, 2019 | 16.14 | 16.18 | 15.97 | 16.09 | 4,554,652 | +0.01(+0.05%) |
May 02, 2019 | 16.23 | 16.35 | 15.95 | 16.08 | 4,285,753 | -0.17(-1.07%) |
May 01, 2019 | 16.29 | 16.36 | 16.17 | 16.26 | 2,072,792 | +0.01(+0.05%) |
Apr 30, 2019 | 16.31 | 16.36 | 16.17 | 16.25 | 2,228,300 | -0.09(-0.53%) |
Apr 29, 2019 | 16.37 | 16.43 | 16.14 | 16.34 | 2,760,366 | -0.04(-0.27%) |
Apr 26, 2019 | 16.43 | 16.59 | 16.19 | 16.38 | 3,084,456 | +0.01(+0.05%) |
Apr 25, 2019 | 16.11 | 16.38 | 15.91 | 16.37 | 4,008,251 | +0.23(+1.41%) |
Apr 24, 2019 | 16.26 | 16.39 | 16.11 | 16.15 | 3,262,744 | -0.10(-0.64%) |
Apr 23, 2019 | 16.38 | 16.46 | 16.23 | 16.25 | 3,061,497 | -0.07(-0.43%) |
Apr 22, 2019 | 16.50 | 16.50 | 16.26 | 16.32 | 2,668,387 | -0.18(-1.11%) |
Apr 18, 2019 | 16.42 | 16.59 | 16.41 | 16.50 | 1,478,899 | +0.10(+0.59%) |
Apr 17, 2019 | 16.29 | 16.43 | 16.13 | 16.41 | 2,725,911 | +0.14(+0.86%) |
Apr 16, 2019 | 16.24 | 16.29 | 16.12 | 16.27 | 1,964,324 | +0.05(+0.32%) |
Apr 15, 2019 | 16.12 | 16.23 | 15.96 | 16.22 | 2,191,086 | +0.11(+0.70%) |
Apr 12, 2019 | 16.08 | 16.22 | 15.91 | 16.10 | 4,633,556 | +0.04(+0.27%) |
Apr 11, 2019 | 15.74 | 16.08 | 15.68 | 16.06 | 5,310,800 | +0.35(+2.22%) |
Apr 10, 2019 | 15.77 | 15.84 | 15.61 | 15.71 | 3,482,223 | +0.00(+0.00%) |
Apr 09, 2019 | 15.72 | 15.75 | 15.60 | 15.71 | 2,848,848 | -0.03(-0.22%) |
Apr 08, 2019 | 15.77 | 15.90 | 15.72 | 15.74 | 3,216,006 | -0.19(-1.21%) |
Apr 05, 2019 | 15.94 | 16.11 | 15.91 | 15.94 | 5,650,829 | +0.04(+0.27%) |
Apr 04, 2019 | 15.74 | 15.92 | 15.71 | 15.89 | 2,773,637 | +0.19(+1.22%) |
Apr 03, 2019 | 15.72 | 15.81 | 15.66 | 15.70 | 2,939,174 | +0.03(+0.17%) |
Apr 02, 2019 | 15.58 | 15.68 | 15.42 | 15.67 | 2,711,481 | +0.11(+0.73%) |
Apr 01, 2019 | 15.71 | 15.78 | 15.42 | 15.56 | 3,537,860 | -0.06(-0.39%) |
Mar 29, 2019 | 15.52 | 15.78 | 15.46 | 15.62 | 6,170,058 | +0.18(+1.19%) |
Mar 28, 2019 | 15.15 | 15.45 | 15.12 | 15.44 | 5,174,939 | +0.33(+2.20%) |
Mar 27, 2019 | 14.72 | 15.18 | 14.72 | 15.11 | 4,666,315 | +0.28(+1.89%) |
Mar 26, 2019 | 14.79 | 14.98 | 14.71 | 14.83 | 5,259,015 | +0.04(+0.29%) |
Mar 25, 2019 | 14.40 | 14.90 | 14.38 | 14.78 | 6,143,729 | +0.40(+2.79%) |
Mar 22, 2019 | 14.46 | 14.50 | 14.29 | 14.38 | 4,296,526 | -0.17(-1.14%) |
Mar 21, 2019 | 14.25 | 14.57 | 14.22 | 14.55 | 5,633,269 | +0.31(+2.15%) |
Mar 20, 2019 | 14.31 | 14.49 | 14.19 | 14.24 | 3,979,219 | -0.21(-1.45%) |
Mar 19, 2019 | 14.63 | 14.63 | 14.42 | 14.45 | 2,628,256 | -0.15(-1.02%) |
Mar 18, 2019 | 14.62 | 14.64 | 14.48 | 14.60 | 2,977,951 | +0.08(+0.54%) |
Mar 15, 2019 | 14.66 | 14.81 | 14.50 | 14.52 | 4,713,948 | -0.15(-1.01%) |
Mar 14, 2019 | 14.62 | 14.70 | 14.50 | 14.67 | 4,552,661 | +0.10(+0.66%) |
Mar 13, 2019 | 14.43 | 14.68 | 14.29 | 14.57 | 9,085,028 | +0.20(+1.40%) |
Mar 12, 2019 | 14.53 | 14.53 | 14.22 | 14.37 | 5,498,528 | -0.14(-0.96%) |
Mar 11, 2019 | 14.84 | 14.89 | 14.44 | 14.51 | 5,801,444 | -0.31(-2.12%) |
Mar 08, 2019 | 14.29 | 14.84 | 14.19 | 14.83 | 8,041,414 | +0.46(+3.22%) |
Mar 07, 2019 | 14.57 | 14.63 | 14.27 | 14.36 | 4,904,743 | -0.21(-1.44%) |
Mar 06, 2019 | 15.16 | 15.26 | 14.56 | 14.57 | 8,759,697 | -0.55(-3.64%) |
Mar 05, 2019 | 15.10 | 15.24 | 15.05 | 15.12 | 5,643,666 | +0.03(+0.23%) |
Mar 04, 2019 | 15.11 | 15.19 | 14.91 | 15.09 | 3,933,228 | +0.00(+0.00%) |
Mar 01, 2019 | 15.24 | 15.29 | 14.96 | 15.09 | 5,572,268 | -0.04(-0.29%) |
Feb 28, 2019 | 15.20 | 15.29 | 15.03 | 15.13 | 3,781,884 | +0.04(+0.29%) |
Feb 27, 2019 | 14.89 | 15.15 | 14.84 | 15.09 | 6,272,824 | +0.23(+1.52%) |
Feb 26, 2019 | 14.79 | 14.98 | 14.78 | 14.86 | 4,827,047 | +0.08(+0.53%) |
Feb 25, 2019 | 15.44 | 15.44 | 14.69 | 14.79 | 7,155,632 | -0.60(-3.89%) |
Feb 22, 2019 | 15.34 | 15.58 | 15.21 | 15.38 | 8,461,600 | -0.04(-0.28%) |
Feb 21, 2019 | 14.92 | 15.50 | 14.85 | 15.43 | 7,443,730 | +0.09(+0.57%) |
Feb 20, 2019 | 15.58 | 15.62 | 15.29 | 15.34 | 8,126,753 | -0.19(-1.23%) |
Feb 19, 2019 | 15.67 | 15.71 | 15.50 | 15.53 | 3,515,462 | -0.10(-0.61%) |
Feb 15, 2019 | 15.59 | 15.75 | 15.54 | 15.63 | 6,584,021 | +0.09(+0.56%) |
Feb 14, 2019 | 15.27 | 15.63 | 15.27 | 15.54 | 3,276,019 | +0.17(+1.13%) |
Feb 13, 2019 | 15.45 | 15.48 | 15.31 | 15.37 | 2,699,793 | -0.01(-0.06%) |
Feb 12, 2019 | 15.38 | 15.47 | 15.31 | 15.38 | 2,252,896 | +0.05(+0.34%) |
Feb 11, 2019 | 15.48 | 15.56 | 15.31 | 15.32 | 3,333,273 | -0.08(-0.51%) |
Feb 08, 2019 | 15.36 | 15.45 | 15.30 | 15.40 | 5,581,594 | +0.03(+0.17%) |
Feb 07, 2019 | 15.26 | 15.39 | 15.19 | 15.38 | 2,148,911 | +0.07(+0.45%) |
Feb 06, 2019 | 15.26 | 15.31 | 15.21 | 15.31 | 1,200,035 | +0.06(+0.40%) |
Feb 05, 2019 | 15.18 | 15.35 | 15.13 | 15.25 | 2,018,263 | +0.09(+0.57%) |
Feb 04, 2019 | 14.98 | 15.18 | 14.95 | 15.16 | 2,251,541 | +0.16(+1.04%) |