Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.01 | 20.24 | 20.01 | 20.11 | 13,935 | +0.03(+0.17%) |
Nov 27, 2019 | 20.04 | 20.19 | 19.88 | 20.07 | 25,222 | +0.10(+0.52%) |
Nov 26, 2019 | 19.97 | 20.11 | 19.82 | 19.97 | 55,105 | -0.09(-0.43%) |
Nov 25, 2019 | 19.43 | 20.15 | 19.20 | 20.06 | 39,656 | +0.73(+3.77%) |
Nov 22, 2019 | 19.41 | 19.42 | 19.17 | 19.33 | 20,154 | +0.03(+0.13%) |
Nov 21, 2019 | 19.30 | 19.45 | 18.97 | 19.30 | 56,334 | -0.01(-0.04%) |
Nov 20, 2019 | 19.23 | 19.61 | 19.23 | 19.31 | 41,176 | +0.10(+0.50%) |
Nov 19, 2019 | 19.18 | 19.36 | 18.92 | 19.21 | 114,258 | +0.04(+0.23%) |
Nov 18, 2019 | 19.33 | 19.39 | 19.01 | 19.17 | 24,737 | -0.21(-1.08%) |
Nov 15, 2019 | 19.11 | 19.53 | 18.67 | 19.38 | 52,517 | +0.47(+2.48%) |
Nov 14, 2019 | 18.82 | 19.15 | 18.76 | 18.91 | 35,783 | -0.01(-0.05%) |
Nov 13, 2019 | 19.15 | 19.15 | 18.80 | 18.92 | 43,027 | -0.36(-1.89%) |
Nov 12, 2019 | 19.24 | 19.42 | 18.97 | 19.28 | 35,056 | +0.03(+0.18%) |
Nov 11, 2019 | 19.06 | 19.32 | 18.93 | 19.25 | 28,390 | -0.09(-0.45%) |
Nov 08, 2019 | 19.61 | 19.67 | 19.26 | 19.34 | 29,944 | -0.34(-1.72%) |
Nov 07, 2019 | 19.65 | 19.78 | 19.41 | 19.68 | 33,997 | +0.22(+1.12%) |
Nov 06, 2019 | 19.68 | 19.80 | 19.26 | 19.46 | 39,746 | -0.32(-1.62%) |
Nov 05, 2019 | 19.10 | 19.86 | 18.96 | 19.78 | 62,512 | +0.69(+3.62%) |
Nov 04, 2019 | 18.68 | 19.23 | 18.54 | 19.09 | 42,969 | +0.60(+3.27%) |
Nov 01, 2019 | 18.85 | 18.95 | 18.39 | 18.48 | 46,314 | -0.21(-1.11%) |
Oct 31, 2019 | 19.13 | 19.25 | 18.38 | 18.69 | 57,124 | -0.41(-2.17%) |
Oct 30, 2019 | 20.64 | 20.64 | 18.84 | 19.10 | 117,828 | -2.31(-10.81%) |
Oct 29, 2019 | 21.06 | 21.43 | 20.90 | 21.42 | 38,345 | +0.19(+0.90%) |
Oct 28, 2019 | 21.59 | 21.59 | 21.17 | 21.23 | 93,068 | -0.29(-1.32%) |
Oct 25, 2019 | 21.02 | 21.59 | 20.92 | 21.51 | 41,799 | +0.45(+2.13%) |
Oct 24, 2019 | 21.12 | 21.20 | 20.73 | 21.06 | 37,311 | +0.04(+0.21%) |
Oct 23, 2019 | 20.68 | 21.15 | 20.47 | 21.02 | 81,848 | +0.35(+1.71%) |
Oct 22, 2019 | 20.55 | 20.73 | 20.25 | 20.67 | 21,624 | +0.15(+0.72%) |
Oct 21, 2019 | 19.93 | 20.68 | 19.80 | 20.52 | 88,682 | +0.79(+4.03%) |
Oct 18, 2019 | 19.80 | 19.98 | 19.62 | 19.73 | 36,820 | -0.23(-1.17%) |
Oct 17, 2019 | 19.79 | 20.04 | 19.63 | 19.96 | 63,293 | +0.30(+1.54%) |
Oct 16, 2019 | 19.42 | 19.71 | 19.35 | 19.66 | 34,795 | +0.22(+1.11%) |
Oct 15, 2019 | 19.17 | 19.47 | 19.05 | 19.44 | 38,575 | +0.36(+1.90%) |
Oct 14, 2019 | 19.43 | 19.43 | 18.94 | 19.08 | 32,700 | -0.40(-2.04%) |
Oct 11, 2019 | 19.45 | 19.92 | 19.37 | 19.48 | 52,451 | +0.32(+1.67%) |
Oct 10, 2019 | 19.09 | 19.31 | 19.07 | 19.16 | 30,832 | +0.05(+0.27%) |
Oct 09, 2019 | 19.21 | 19.23 | 18.98 | 19.10 | 24,729 | +0.10(+0.55%) |
Oct 08, 2019 | 18.94 | 19.08 | 18.66 | 19.00 | 68,732 | -0.07(-0.36%) |
Oct 07, 2019 | 19.18 | 19.48 | 19.07 | 19.07 | 42,669 | -0.23(-1.21%) |
Oct 04, 2019 | 19.13 | 19.35 | 18.99 | 19.30 | 38,441 | +0.14(+0.72%) |
Oct 03, 2019 | 19.00 | 19.30 | 18.95 | 19.16 | 34,546 | +0.03(+0.18%) |
Oct 02, 2019 | 18.81 | 19.23 | 18.72 | 19.13 | 54,554 | +0.09(+0.45%) |
Oct 01, 2019 | 19.03 | 19.62 | 18.78 | 19.04 | 45,607 | +0.03(+0.18%) |
Sep 30, 2019 | 19.04 | 19.17 | 18.97 | 19.01 | 48,872 | +0.05(+0.27%) |
Sep 27, 2019 | 18.93 | 19.21 | 18.85 | 18.96 | 41,335 | +0.07(+0.37%) |
Sep 26, 2019 | 18.91 | 19.00 | 18.48 | 18.89 | 37,956 | -0.05(-0.27%) |
Sep 25, 2019 | 18.42 | 19.08 | 18.27 | 18.94 | 37,357 | +0.50(+2.72%) |
Sep 24, 2019 | 18.70 | 18.85 | 18.37 | 18.44 | 67,391 | -0.31(-1.66%) |
Sep 23, 2019 | 18.64 | 18.95 | 18.64 | 18.75 | 46,302 | -0.09(-0.50%) |
Sep 20, 2019 | 19.09 | 19.31 | 18.75 | 18.84 | 90,429 | -0.19(-1.00%) |
Sep 19, 2019 | 19.29 | 19.58 | 19.01 | 19.04 | 59,304 | -0.22(-1.12%) |
Sep 18, 2019 | 19.63 | 19.73 | 19.14 | 19.25 | 93,569 | -0.44(-2.24%) |
Sep 17, 2019 | 19.81 | 19.82 | 19.43 | 19.69 | 44,933 | -0.27(-1.34%) |
Sep 16, 2019 | 19.70 | 20.22 | 19.70 | 19.96 | 40,237 | +0.15(+0.74%) |
Sep 13, 2019 | 19.94 | 20.18 | 19.71 | 19.81 | 42,262 | -0.03(-0.13%) |
Sep 12, 2019 | 19.86 | 19.95 | 19.54 | 19.84 | 84,144 | -0.13(-0.65%) |
Sep 11, 2019 | 19.27 | 20.11 | 18.80 | 19.97 | 52,201 | +0.81(+4.24%) |
Sep 10, 2019 | 18.17 | 19.32 | 18.03 | 19.16 | 77,880 | +0.98(+5.37%) |
Sep 09, 2019 | 17.56 | 18.40 | 17.56 | 18.18 | 54,991 | +0.67(+3.85%) |
Sep 06, 2019 | 17.24 | 17.78 | 17.15 | 17.51 | 54,882 | +0.31(+1.81%) |
Sep 05, 2019 | 17.03 | 17.44 | 16.88 | 17.20 | 85,784 | +0.40(+2.37%) |
Sep 04, 2019 | 17.22 | 17.22 | 16.56 | 16.80 | 58,379 | -0.13(-0.77%) |
Sep 03, 2019 | 17.16 | 17.34 | 16.83 | 16.93 | 68,457 | -0.41(-2.34%) |
Aug 30, 2019 | 17.35 | 17.60 | 17.13 | 17.33 | 83,019 | +0.08(+0.45%) |
Aug 29, 2019 | 17.20 | 17.50 | 17.16 | 17.26 | 48,175 | +0.26(+1.52%) |
Aug 28, 2019 | 16.66 | 17.01 | 16.66 | 17.00 | 34,614 | +0.35(+2.07%) |
Aug 27, 2019 | 17.01 | 17.04 | 16.60 | 16.65 | 42,291 | -0.24(-1.43%) |
Aug 26, 2019 | 16.96 | 17.13 | 16.60 | 16.89 | 46,007 | +0.09(+0.51%) |
Aug 23, 2019 | 17.56 | 17.82 | 16.77 | 16.81 | 72,598 | -0.84(-4.75%) |
Aug 22, 2019 | 18.57 | 18.57 | 17.62 | 17.64 | 110,622 | -0.69(-3.77%) |
Aug 21, 2019 | 18.18 | 18.44 | 18.05 | 18.34 | 111,134 | +0.35(+1.97%) |
Aug 20, 2019 | 18.09 | 18.15 | 17.93 | 17.98 | 203,905 | -0.07(-0.38%) |
Aug 19, 2019 | 18.13 | 18.17 | 17.97 | 18.05 | 27,502 | +0.19(+1.06%) |
Aug 16, 2019 | 17.47 | 18.15 | 17.47 | 17.86 | 193,016 | +0.49(+2.83%) |
Aug 15, 2019 | 17.39 | 17.45 | 17.08 | 17.37 | 38,106 | +0.06(+0.35%) |
Aug 14, 2019 | 17.51 | 17.74 | 17.25 | 17.31 | 203,890 | -0.57(-3.19%) |
Aug 13, 2019 | 17.68 | 18.09 | 17.61 | 17.88 | 42,772 | +0.18(+1.03%) |
Aug 12, 2019 | 17.61 | 17.77 | 17.39 | 17.70 | 35,136 | -0.02(-0.10%) |
Aug 09, 2019 | 17.99 | 18.15 | 17.65 | 17.71 | 45,272 | -0.29(-1.63%) |
Aug 08, 2019 | 17.53 | 18.14 | 17.53 | 18.01 | 39,045 | +0.52(+3.00%) |
Aug 07, 2019 | 16.98 | 17.53 | 16.89 | 17.48 | 62,687 | +0.25(+1.44%) |
Aug 06, 2019 | 17.17 | 17.47 | 16.97 | 17.23 | 52,947 | +0.03(+0.20%) |
Aug 05, 2019 | 17.33 | 17.36 | 16.87 | 17.20 | 68,161 | -0.18(-1.04%) |
Aug 02, 2019 | 18.02 | 18.03 | 17.20 | 17.38 | 71,036 | -0.80(-4.39%) |
Aug 01, 2019 | 18.63 | 18.80 | 17.95 | 18.18 | 118,955 | -0.46(-2.44%) |
Jul 31, 2019 | 18.03 | 19.74 | 18.03 | 18.63 | 267,454 | +2.57(+15.98%) |
Jul 30, 2019 | 16.23 | 16.44 | 15.88 | 16.07 | 90,855 | -0.21(-1.32%) |
Jul 29, 2019 | 16.32 | 16.46 | 16.09 | 16.28 | 125,245 | -0.11(-0.68%) |
Jul 26, 2019 | 16.03 | 16.55 | 16.03 | 16.39 | 89,086 | +0.28(+1.76%) |
Jul 25, 2019 | 16.62 | 16.84 | 16.00 | 16.11 | 80,185 | -0.55(-3.30%) |
Jul 24, 2019 | 17.11 | 17.20 | 16.55 | 16.66 | 96,071 | -0.58(-3.39%) |
Jul 23, 2019 | 17.50 | 17.50 | 17.17 | 17.24 | 74,894 | -0.31(-1.76%) |
Jul 22, 2019 | 17.77 | 17.99 | 17.52 | 17.55 | 28,719 | -0.20(-1.11%) |
Jul 19, 2019 | 18.10 | 18.25 | 17.73 | 17.75 | 57,062 | -0.39(-2.18%) |
Jul 18, 2019 | 18.48 | 18.48 | 18.08 | 18.14 | 52,696 | -0.40(-2.18%) |
Jul 17, 2019 | 18.64 | 18.68 | 18.24 | 18.55 | 51,048 | -0.13(-0.69%) |
Jul 16, 2019 | 18.31 | 18.76 | 18.19 | 18.68 | 67,591 | +0.25(+1.35%) |
Jul 15, 2019 | 18.51 | 18.57 | 18.28 | 18.43 | 52,983 | -0.02(-0.09%) |
Jul 12, 2019 | 18.75 | 19.10 | 18.41 | 18.45 | 50,540 | -0.33(-1.78%) |
Jul 11, 2019 | 18.32 | 18.82 | 18.18 | 18.78 | 47,559 | +0.47(+2.58%) |
Jul 10, 2019 | 17.72 | 18.37 | 17.62 | 18.31 | 66,173 | +0.64(+3.65%) |
Jul 09, 2019 | 18.03 | 18.04 | 17.45 | 17.66 | 58,260 | -0.46(-2.56%) |
Jul 08, 2019 | 18.25 | 18.26 | 18.02 | 18.13 | 37,128 | -0.04(-0.24%) |
Jul 05, 2019 | 18.02 | 18.21 | 17.94 | 18.17 | 34,935 | +0.09(+0.47%) |
Jul 03, 2019 | 18.53 | 18.67 | 17.89 | 18.08 | 30,394 | -0.45(-2.41%) |
Jul 02, 2019 | 18.36 | 18.59 | 18.20 | 18.53 | 33,943 | +0.11(+0.61%) |
Jul 01, 2019 | 19.18 | 19.27 | 18.32 | 18.42 | 77,179 | -0.61(-3.20%) |
Jun 28, 2019 | 18.60 | 19.13 | 18.55 | 19.03 | 114,590 | +0.43(+2.31%) |
Jun 27, 2019 | 18.42 | 18.63 | 18.36 | 18.60 | 41,790 | +0.25(+1.36%) |
Jun 26, 2019 | 18.25 | 18.67 | 18.07 | 18.35 | 58,119 | +0.12(+0.66%) |
Jun 25, 2019 | 17.66 | 18.35 | 17.66 | 18.23 | 118,908 | +0.57(+3.21%) |
Jun 24, 2019 | 17.87 | 18.14 | 17.58 | 17.66 | 137,416 | -0.21(-1.20%) |
Jun 21, 2019 | 18.83 | 18.83 | 17.82 | 17.88 | 102,595 | -1.00(-5.32%) |
Jun 20, 2019 | 18.63 | 18.93 | 18.49 | 18.88 | 95,250 | +0.49(+2.66%) |
Jun 19, 2019 | 17.68 | 18.60 | 17.38 | 18.39 | 97,823 | +0.66(+3.73%) |
Jun 18, 2019 | 17.52 | 17.78 | 17.41 | 17.73 | 77,896 | +0.21(+1.18%) |
Jun 17, 2019 | 17.53 | 17.56 | 17.09 | 17.53 | 44,112 | -0.01(-0.05%) |
Jun 14, 2019 | 17.66 | 17.70 | 17.39 | 17.53 | 33,305 | -0.19(-1.07%) |
Jun 13, 2019 | 17.67 | 18.02 | 17.48 | 17.72 | 46,865 | +0.21(+1.18%) |
Jun 12, 2019 | 17.55 | 17.59 | 17.38 | 17.52 | 42,557 | -0.05(-0.29%) |
Jun 11, 2019 | 17.84 | 17.85 | 17.36 | 17.57 | 78,430 | -0.02(-0.10%) |
Jun 10, 2019 | 17.48 | 17.70 | 17.41 | 17.59 | 51,460 | +0.20(+1.14%) |
Jun 07, 2019 | 17.09 | 17.63 | 17.08 | 17.39 | 40,991 | +0.21(+1.20%) |
Jun 06, 2019 | 17.42 | 17.42 | 16.83 | 17.18 | 61,245 | -0.06(-0.35%) |
Jun 05, 2019 | 17.89 | 17.89 | 17.20 | 17.24 | 68,536 | -0.55(-3.09%) |
Jun 04, 2019 | 17.69 | 17.93 | 17.61 | 17.79 | 48,706 | +0.14(+0.78%) |
Jun 03, 2019 | 17.67 | 17.78 | 17.35 | 17.66 | 80,954 | -0.03(-0.15%) |
May 31, 2019 | 17.39 | 17.72 | 17.19 | 17.68 | 68,241 | +0.11(+0.64%) |
May 30, 2019 | 17.49 | 17.62 | 17.30 | 17.57 | 85,781 | +0.18(+1.04%) |
May 29, 2019 | 17.66 | 17.66 | 17.29 | 17.39 | 104,807 | -0.37(-2.08%) |
May 28, 2019 | 18.30 | 18.45 | 17.76 | 17.76 | 86,565 | -0.46(-2.50%) |
May 24, 2019 | 18.63 | 18.63 | 18.15 | 18.21 | 52,869 | -0.26(-1.39%) |
May 23, 2019 | 18.64 | 18.70 | 18.14 | 18.47 | 80,312 | -0.47(-2.49%) |
May 22, 2019 | 19.54 | 19.54 | 18.84 | 18.94 | 46,779 | -0.40(-2.09%) |
May 21, 2019 | 19.48 | 19.72 | 19.30 | 19.35 | 151,850 | -0.02(-0.09%) |
May 20, 2019 | 18.08 | 19.48 | 17.96 | 19.36 | 95,789 | +1.10(+6.02%) |
May 17, 2019 | 18.15 | 18.46 | 18.03 | 18.26 | 59,624 | -0.08(-0.42%) |
May 16, 2019 | 18.33 | 18.59 | 18.23 | 18.34 | 40,305 | -0.02(-0.09%) |
May 15, 2019 | 18.44 | 18.52 | 18.27 | 18.36 | 32,418 | -0.13(-0.70%) |
May 14, 2019 | 17.89 | 18.66 | 17.84 | 18.49 | 84,116 | +0.71(+4.01%) |
May 13, 2019 | 18.56 | 18.56 | 17.60 | 17.78 | 76,939 | -1.12(-5.95%) |
May 10, 2019 | 19.11 | 19.29 | 18.80 | 18.90 | 57,295 | -0.33(-1.74%) |
May 09, 2019 | 19.27 | 19.27 | 18.75 | 19.24 | 109,617 | -0.19(-0.97%) |
May 08, 2019 | 19.93 | 19.93 | 19.34 | 19.42 | 56,113 | -0.52(-2.61%) |
May 07, 2019 | 19.90 | 20.06 | 19.79 | 19.94 | 73,728 | -0.14(-0.68%) |
May 06, 2019 | 19.75 | 20.28 | 19.71 | 20.08 | 57,782 | +0.03(+0.17%) |
May 03, 2019 | 20.75 | 20.77 | 20.00 | 20.05 | 89,564 | -0.49(-2.37%) |
May 02, 2019 | 20.03 | 20.67 | 19.62 | 20.53 | 92,029 | +0.26(+1.26%) |
May 01, 2019 | 20.64 | 21.10 | 19.88 | 20.28 | 122,209 | +0.88(+4.54%) |
Apr 30, 2019 | 19.56 | 19.56 | 18.87 | 19.40 | 82,062 | -0.07(-0.35%) |
Apr 29, 2019 | 19.24 | 19.68 | 19.24 | 19.47 | 76,877 | +0.20(+1.02%) |
Apr 26, 2019 | 19.11 | 19.53 | 19.01 | 19.27 | 52,216 | +0.18(+0.94%) |
Apr 25, 2019 | 18.93 | 19.24 | 18.59 | 19.09 | 52,148 | +0.11(+0.59%) |
Apr 24, 2019 | 19.09 | 19.39 | 18.95 | 18.98 | 62,326 | -0.16(-0.85%) |
Apr 23, 2019 | 18.80 | 19.61 | 18.79 | 19.14 | 64,299 | +0.26(+1.40%) |
Apr 22, 2019 | 19.25 | 19.25 | 18.80 | 18.88 | 45,204 | -0.52(-2.69%) |
Apr 18, 2019 | 19.32 | 19.73 | 19.29 | 19.40 | 53,855 | +0.02(+0.09%) |
Apr 17, 2019 | 19.68 | 19.80 | 19.28 | 19.38 | 59,708 | -0.32(-1.60%) |
Apr 16, 2019 | 19.58 | 19.76 | 19.58 | 19.70 | 43,069 | +0.07(+0.35%) |
Apr 15, 2019 | 19.86 | 19.95 | 19.57 | 19.63 | 47,430 | -0.18(-0.91%) |
Apr 12, 2019 | 19.76 | 19.94 | 19.58 | 19.81 | 31,727 | +0.06(+0.30%) |
Apr 11, 2019 | 19.54 | 19.88 | 19.39 | 19.75 | 48,413 | +0.18(+0.92%) |
Apr 10, 2019 | 19.43 | 19.63 | 19.23 | 19.57 | 32,526 | +0.25(+1.28%) |
Apr 09, 2019 | 20.14 | 20.14 | 19.28 | 19.32 | 57,272 | -0.92(-4.56%) |
Apr 08, 2019 | 20.11 | 20.40 | 20.02 | 20.24 | 36,108 | +0.03(+0.17%) |
Apr 05, 2019 | 19.94 | 20.22 | 19.86 | 20.21 | 170,464 | +0.30(+1.50%) |
Apr 04, 2019 | 19.92 | 20.07 | 19.81 | 19.91 | 78,605 | +0.00(+0.00%) |
Apr 03, 2019 | 19.82 | 20.16 | 19.72 | 19.91 | 81,982 | +0.17(+0.87%) |
Apr 02, 2019 | 19.73 | 19.85 | 19.55 | 19.74 | 76,696 | +0.01(+0.04%) |
Apr 01, 2019 | 19.63 | 19.94 | 19.47 | 19.73 | 100,049 | +0.39(+2.03%) |
Mar 29, 2019 | 19.00 | 19.37 | 18.93 | 19.34 | 148,570 | +0.41(+2.17%) |
Mar 28, 2019 | 18.56 | 18.95 | 18.45 | 18.93 | 51,376 | +0.39(+2.12%) |
Mar 27, 2019 | 18.48 | 18.75 | 18.32 | 18.53 | 75,759 | +0.02(+0.09%) |
Mar 26, 2019 | 18.36 | 18.68 | 18.20 | 18.52 | 68,464 | +0.29(+1.59%) |
Mar 25, 2019 | 18.12 | 18.61 | 18.08 | 18.23 | 114,057 | +0.03(+0.19%) |
Mar 22, 2019 | 18.32 | 18.41 | 18.08 | 18.19 | 117,896 | -0.20(-1.11%) |
Mar 21, 2019 | 18.29 | 18.70 | 18.29 | 18.40 | 107,024 | +0.03(+0.19%) |
Mar 20, 2019 | 18.10 | 18.48 | 18.00 | 18.36 | 81,111 | +0.20(+1.08%) |
Mar 19, 2019 | 18.25 | 18.62 | 18.05 | 18.17 | 98,131 | +0.02(+0.09%) |
Mar 18, 2019 | 17.89 | 18.21 | 17.85 | 18.15 | 85,087 | +0.24(+1.33%) |
Mar 15, 2019 | 17.66 | 18.01 | 17.59 | 17.91 | 177,957 | +0.38(+2.19%) |
Mar 14, 2019 | 17.28 | 17.53 | 17.28 | 17.53 | 70,832 | +0.11(+0.64%) |
Mar 13, 2019 | 17.44 | 17.50 | 17.25 | 17.42 | 71,853 | +0.03(+0.20%) |
Mar 12, 2019 | 17.46 | 17.60 | 17.27 | 17.38 | 95,332 | -0.06(-0.34%) |
Mar 11, 2019 | 17.31 | 17.59 | 17.19 | 17.44 | 51,078 | +0.16(+0.94%) |
Mar 08, 2019 | 17.07 | 17.42 | 16.98 | 17.28 | 60,177 | -0.02(-0.10%) |
Mar 07, 2019 | 17.37 | 17.47 | 17.11 | 17.30 | 76,705 | -0.14(-0.78%) |
Mar 06, 2019 | 17.87 | 17.92 | 17.31 | 17.43 | 69,435 | -0.49(-2.75%) |
Mar 05, 2019 | 18.26 | 18.47 | 17.80 | 17.92 | 123,940 | -0.25(-1.36%) |
Mar 04, 2019 | 18.21 | 18.99 | 18.10 | 18.17 | 139,812 | -0.02(-0.09%) |
Mar 01, 2019 | 17.32 | 18.31 | 17.32 | 18.19 | 136,496 | +0.98(+5.73%) |
Feb 28, 2019 | 17.67 | 17.67 | 16.83 | 17.20 | 167,606 | -0.53(-3.02%) |
Feb 27, 2019 | 21.35 | 21.35 | 17.71 | 17.74 | 304,276 | -3.45(-16.27%) |
Feb 26, 2019 | 21.05 | 21.31 | 20.84 | 21.19 | 79,520 | +0.14(+0.65%) |
Feb 25, 2019 | 21.25 | 21.36 | 20.91 | 21.05 | 104,186 | -0.02(-0.08%) |
Feb 22, 2019 | 20.99 | 21.13 | 20.78 | 21.07 | 77,846 | +0.25(+1.22%) |
Feb 21, 2019 | 20.87 | 21.17 | 20.68 | 20.81 | 106,456 | -0.08(-0.41%) |
Feb 20, 2019 | 20.72 | 21.14 | 20.64 | 20.90 | 61,832 | +0.21(+1.03%) |
Feb 19, 2019 | 21.39 | 21.51 | 20.55 | 20.68 | 97,362 | -0.70(-3.30%) |
Feb 15, 2019 | 21.18 | 21.65 | 21.00 | 21.39 | 72,664 | +0.35(+1.65%) |
Feb 14, 2019 | 20.44 | 21.21 | 20.43 | 21.04 | 89,351 | +0.54(+2.65%) |
Feb 13, 2019 | 20.79 | 20.91 | 20.30 | 20.50 | 67,604 | -0.35(-1.67%) |
Feb 12, 2019 | 20.35 | 20.85 | 20.34 | 20.85 | 58,707 | +0.68(+3.37%) |
Feb 11, 2019 | 20.04 | 20.27 | 19.94 | 20.17 | 26,251 | +0.18(+0.89%) |
Feb 08, 2019 | 19.85 | 20.12 | 19.71 | 19.99 | 42,515 | +0.05(+0.26%) |
Feb 07, 2019 | 20.10 | 20.30 | 19.76 | 19.94 | 47,297 | -0.25(-1.26%) |
Feb 06, 2019 | 20.05 | 20.32 | 19.78 | 20.19 | 74,788 | +0.19(+0.93%) |
Feb 05, 2019 | 19.63 | 20.03 | 19.63 | 20.00 | 51,243 | +0.43(+2.21%) |
Feb 04, 2019 | 19.63 | 19.68 | 19.29 | 19.57 | 42,973 | +0.00(+0.00%) |
Feb 01, 2019 | 19.83 | 19.83 | 19.44 | 19.57 | 32,740 | -0.25(-1.24%) |
Jan 31, 2019 | 19.72 | 20.00 | 19.49 | 19.82 | 52,091 | +0.23(+1.17%) |
Jan 30, 2019 | 19.85 | 19.85 | 19.32 | 19.59 | 60,195 | -0.08(-0.39%) |
Jan 29, 2019 | 19.78 | 19.78 | 19.50 | 19.67 | 60,816 | -0.02(-0.09%) |
Jan 28, 2019 | 20.04 | 20.04 | 19.52 | 19.68 | 89,354 | -0.59(-2.89%) |
Jan 25, 2019 | 20.29 | 20.57 | 20.16 | 20.27 | 65,833 | +0.17(+0.85%) |
Jan 24, 2019 | 20.12 | 20.25 | 19.82 | 20.10 | 73,155 | -0.07(-0.34%) |
Jan 23, 2019 | 20.79 | 20.96 | 20.06 | 20.17 | 91,543 | -0.64(-3.06%) |
Jan 22, 2019 | 20.54 | 20.80 | 20.39 | 20.80 | 97,343 | +0.26(+1.28%) |
Jan 18, 2019 | 20.23 | 20.82 | 20.21 | 20.54 | 73,018 | +0.37(+1.85%) |
Jan 17, 2019 | 20.03 | 20.37 | 20.03 | 20.17 | 111,856 | +0.03(+0.13%) |
Jan 16, 2019 | 20.70 | 20.79 | 20.06 | 20.14 | 98,747 | -0.53(-2.59%) |
Jan 15, 2019 | 20.41 | 20.76 | 20.06 | 20.68 | 153,609 | +0.31(+1.54%) |
Jan 14, 2019 | 19.80 | 20.48 | 19.52 | 20.36 | 117,268 | +0.44(+2.22%) |
Jan 11, 2019 | 19.45 | 19.98 | 19.26 | 19.92 | 85,030 | +0.37(+1.87%) |
Jan 10, 2019 | 19.48 | 19.64 | 19.34 | 19.55 | 72,394 | -0.13(-0.65%) |
Jan 09, 2019 | 19.87 | 19.96 | 19.54 | 19.68 | 63,347 | -0.12(-0.60%) |
Jan 08, 2019 | 19.70 | 19.94 | 19.20 | 19.80 | 106,806 | +0.19(+0.95%) |
Jan 07, 2019 | 19.62 | 19.69 | 18.99 | 19.61 | 132,166 | -0.03(-0.17%) |
Jan 04, 2019 | 19.92 | 20.17 | 19.50 | 19.65 | 135,201 | -0.04(-0.22%) |
Jan 03, 2019 | 20.85 | 20.85 | 19.55 | 19.69 | 125,134 | -1.19(-5.69%) |
Jan 02, 2019 | 20.00 | 20.91 | 19.91 | 20.88 | 123,816 | +0.59(+2.93%) |
Dec 31, 2018 | 20.04 | 20.60 | 19.95 | 20.29 | 192,202 | +0.25(+1.27%) |
Dec 28, 2018 | 19.76 | 20.13 | 19.65 | 20.03 | 134,729 | +0.20(+1.03%) |
Dec 27, 2018 | 19.61 | 19.92 | 19.10 | 19.83 | 117,899 | -0.21(-1.06%) |
Dec 26, 2018 | 19.19 | 20.13 | 19.16 | 20.04 | 144,615 | +0.77(+4.01%) |
Dec 24, 2018 | 19.71 | 19.91 | 19.25 | 19.27 | 144,387 | -0.95(-4.70%) |
Dec 21, 2018 | 21.28 | 21.86 | 19.87 | 20.22 | 392,412 | -1.06(-4.99%) |
Dec 20, 2018 | 20.40 | 21.77 | 20.25 | 21.28 | 475,009 | +1.03(+5.10%) |
Dec 19, 2018 | 20.31 | 20.90 | 20.11 | 20.25 | 235,591 | -0.01(-0.07%) |
Dec 18, 2018 | 19.82 | 20.55 | 19.82 | 20.26 | 207,286 | +0.47(+2.35%) |
Dec 17, 2018 | 21.04 | 21.04 | 19.55 | 19.80 | 289,516 | -0.57(-2.78%) |
Dec 14, 2018 | 20.55 | 20.87 | 20.35 | 20.36 | 157,513 | -0.39(-1.88%) |
Dec 13, 2018 | 21.58 | 22.22 | 20.56 | 20.75 | 382,086 | -0.71(-3.33%) |
Dec 12, 2018 | 20.33 | 21.83 | 20.19 | 21.47 | 481,043 | +1.40(+6.99%) |
Dec 11, 2018 | 21.72 | 22.00 | 19.03 | 20.07 | 390,704 | -0.40(-1.94%) |
Dec 10, 2018 | 18.88 | 20.95 | 18.84 | 20.46 | 392,096 | +2.92(+16.64%) |
Dec 07, 2018 | 18.10 | 18.29 | 17.45 | 17.54 | 79,646 | -0.57(-3.16%) |
Dec 06, 2018 | 18.60 | 18.62 | 17.84 | 18.12 | 130,780 | -0.82(-4.31%) |
Dec 04, 2018 | 19.29 | 19.49 | 18.87 | 18.93 | 131,558 | -0.49(-2.50%) |