Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.66 | 19.75 | 19.47 | 19.50 | 671,181 | -0.20(-1.01%) |
Nov 27, 2019 | 19.35 | 19.71 | 19.32 | 19.70 | 1,138,779 | +0.33(+1.73%) |
Nov 26, 2019 | 19.23 | 19.57 | 19.19 | 19.36 | 2,571,047 | +0.41(+2.14%) |
Nov 25, 2019 | 18.75 | 19.05 | 18.72 | 18.96 | 3,268,788 | +0.27(+1.45%) |
Nov 22, 2019 | 18.86 | 18.88 | 18.62 | 18.69 | 1,067,456 | -0.11(-0.59%) |
Nov 21, 2019 | 19.15 | 19.23 | 18.79 | 18.80 | 1,135,179 | -0.36(-1.87%) |
Nov 20, 2019 | 19.16 | 19.29 | 19.06 | 19.16 | 2,098,605 | +0.01(+0.03%) |
Nov 19, 2019 | 19.22 | 19.26 | 19.09 | 19.15 | 2,438,349 | -0.01(-0.06%) |
Nov 18, 2019 | 19.05 | 19.24 | 19.03 | 19.16 | 1,167,951 | +0.12(+0.65%) |
Nov 15, 2019 | 18.86 | 19.06 | 18.82 | 19.04 | 1,958,904 | +0.18(+0.97%) |
Nov 14, 2019 | 18.85 | 18.92 | 18.77 | 18.86 | 993,349 | +0.08(+0.41%) |
Nov 13, 2019 | 18.64 | 18.86 | 18.64 | 18.78 | 1,363,040 | +0.15(+0.79%) |
Nov 12, 2019 | 18.66 | 18.88 | 18.61 | 18.63 | 1,174,556 | -0.02(-0.12%) |
Nov 11, 2019 | 18.75 | 18.83 | 18.53 | 18.66 | 1,115,295 | -0.07(-0.37%) |
Nov 08, 2019 | 18.68 | 18.95 | 18.65 | 18.73 | 1,850,104 | +0.00(+0.00%) |
Nov 07, 2019 | 18.90 | 18.90 | 18.47 | 18.73 | 1,222,174 | -0.21(-1.11%) |
Nov 06, 2019 | 19.00 | 19.04 | 18.86 | 18.94 | 1,983,947 | +0.04(+0.22%) |
Nov 05, 2019 | 19.73 | 19.73 | 18.77 | 18.90 | 2,438,356 | -0.88(-4.47%) |
Nov 04, 2019 | 20.24 | 20.27 | 19.72 | 19.78 | 2,291,377 | -0.45(-2.22%) |
Nov 01, 2019 | 20.27 | 20.30 | 19.96 | 20.23 | 1,020,848 | -0.01(-0.03%) |
Oct 31, 2019 | 20.19 | 20.30 | 20.06 | 20.23 | 1,178,077 | +0.08(+0.40%) |
Oct 30, 2019 | 19.87 | 20.22 | 19.85 | 20.15 | 723,181 | +0.26(+1.32%) |
Oct 29, 2019 | 19.73 | 20.00 | 19.73 | 19.89 | 1,257,504 | +0.13(+0.68%) |
Oct 28, 2019 | 19.66 | 19.79 | 19.62 | 19.76 | 1,273,321 | +0.06(+0.32%) |
Oct 25, 2019 | 19.96 | 19.96 | 19.60 | 19.69 | 981,327 | -0.27(-1.37%) |
Oct 24, 2019 | 20.06 | 20.06 | 19.86 | 19.97 | 1,454,424 | -0.05(-0.26%) |
Oct 23, 2019 | 19.86 | 20.06 | 19.71 | 20.02 | 1,126,257 | +0.23(+1.15%) |
Oct 22, 2019 | 19.96 | 20.00 | 19.75 | 19.79 | 1,152,965 | -0.07(-0.35%) |
Oct 21, 2019 | 19.83 | 19.87 | 19.68 | 19.86 | 1,308,544 | +0.06(+0.29%) |
Oct 18, 2019 | 19.71 | 19.87 | 19.68 | 19.80 | 944,383 | +0.07(+0.35%) |
Oct 17, 2019 | 19.51 | 19.76 | 19.50 | 19.73 | 1,945,467 | +0.23(+1.16%) |
Oct 16, 2019 | 19.43 | 19.52 | 19.36 | 19.51 | 1,468,892 | +0.06(+0.33%) |
Oct 15, 2019 | 19.58 | 19.58 | 19.37 | 19.44 | 1,050,062 | -0.12(-0.62%) |
Oct 14, 2019 | 19.66 | 19.66 | 19.54 | 19.57 | 621,829 | -0.05(-0.24%) |
Oct 11, 2019 | 19.70 | 19.82 | 19.56 | 19.61 | 1,037,859 | -0.07(-0.35%) |
Oct 10, 2019 | 19.76 | 19.82 | 19.63 | 19.68 | 758,163 | -0.05(-0.24%) |
Oct 09, 2019 | 19.83 | 19.89 | 19.69 | 19.73 | 579,610 | +0.01(+0.06%) |
Oct 08, 2019 | 19.79 | 19.86 | 19.62 | 19.72 | 888,784 | -0.06(-0.29%) |
Oct 07, 2019 | 19.60 | 20.01 | 19.60 | 19.78 | 1,261,717 | +0.06(+0.32%) |
Oct 04, 2019 | 19.71 | 19.78 | 19.55 | 19.71 | 1,110,372 | +0.02(+0.12%) |
Oct 03, 2019 | 19.35 | 19.72 | 19.35 | 19.69 | 1,306,751 | +0.34(+1.74%) |
Oct 02, 2019 | 19.37 | 19.45 | 19.21 | 19.35 | 1,038,342 | +0.05(+0.27%) |
Oct 01, 2019 | 19.50 | 19.50 | 19.22 | 19.30 | 1,034,659 | -0.20(-1.02%) |
Sep 30, 2019 | 19.48 | 19.67 | 19.46 | 19.50 | 1,135,218 | +0.00(+0.00%) |
Sep 27, 2019 | 19.54 | 19.59 | 19.41 | 19.50 | 1,115,870 | +0.00(+0.00%) |
Sep 26, 2019 | 19.47 | 19.58 | 19.41 | 19.50 | 767,089 | +0.09(+0.45%) |
Sep 25, 2019 | 19.34 | 19.49 | 19.32 | 19.41 | 1,247,764 | +0.08(+0.39%) |
Sep 24, 2019 | 19.45 | 19.52 | 19.26 | 19.33 | 1,341,984 | -0.08(-0.39%) |
Sep 23, 2019 | 19.27 | 19.50 | 19.27 | 19.41 | 914,189 | +0.11(+0.57%) |
Sep 20, 2019 | 19.43 | 19.61 | 19.26 | 19.30 | 3,082,820 | -0.08(-0.42%) |
Sep 19, 2019 | 19.41 | 19.49 | 19.33 | 19.38 | 944,922 | +0.06(+0.30%) |
Sep 18, 2019 | 19.52 | 19.57 | 19.19 | 19.32 | 1,081,191 | -0.10(-0.54%) |
Sep 17, 2019 | 19.18 | 19.48 | 19.18 | 19.43 | 1,132,028 | +0.30(+1.58%) |
Sep 16, 2019 | 19.00 | 19.20 | 18.87 | 19.12 | 1,488,079 | +0.17(+0.92%) |
Sep 13, 2019 | 19.37 | 19.61 | 18.86 | 18.95 | 1,948,907 | -0.47(-2.43%) |
Sep 12, 2019 | 19.51 | 19.62 | 19.29 | 19.42 | 1,814,776 | +0.13(+0.66%) |
Sep 11, 2019 | 18.97 | 19.32 | 18.89 | 19.29 | 2,180,941 | +0.32(+1.69%) |
Sep 10, 2019 | 19.29 | 19.36 | 18.83 | 18.97 | 1,427,187 | -0.43(-2.22%) |
Sep 09, 2019 | 19.51 | 19.53 | 19.37 | 19.40 | 1,528,089 | -0.15(-0.77%) |
Sep 06, 2019 | 19.39 | 19.57 | 19.33 | 19.55 | 898,504 | +0.20(+1.05%) |
Sep 05, 2019 | 19.65 | 19.67 | 19.31 | 19.35 | 1,477,109 | -0.33(-1.66%) |
Sep 04, 2019 | 19.64 | 19.72 | 19.54 | 19.68 | 1,146,162 | +0.14(+0.72%) |
Sep 03, 2019 | 19.30 | 19.65 | 19.29 | 19.54 | 1,252,589 | +0.20(+1.02%) |
Aug 30, 2019 | 19.22 | 19.38 | 19.15 | 19.34 | 1,156,938 | +0.10(+0.54%) |
Aug 29, 2019 | 19.25 | 19.27 | 19.11 | 19.23 | 1,334,721 | +0.09(+0.49%) |
Aug 28, 2019 | 19.04 | 19.19 | 19.00 | 19.14 | 908,685 | +0.10(+0.52%) |
Aug 27, 2019 | 19.22 | 19.37 | 19.04 | 19.04 | 1,392,314 | -0.04(-0.21%) |
Aug 26, 2019 | 18.95 | 19.09 | 18.81 | 19.08 | 1,155,883 | +0.25(+1.33%) |
Aug 23, 2019 | 19.13 | 19.33 | 18.80 | 18.83 | 1,800,617 | -0.33(-1.73%) |
Aug 22, 2019 | 19.10 | 19.21 | 18.99 | 19.16 | 1,646,991 | +0.10(+0.52%) |
Aug 21, 2019 | 19.19 | 19.29 | 19.05 | 19.07 | 1,077,229 | -0.10(-0.52%) |
Aug 20, 2019 | 19.40 | 19.42 | 19.14 | 19.16 | 878,668 | -0.17(-0.90%) |
Aug 19, 2019 | 19.34 | 19.43 | 19.16 | 19.34 | 933,441 | +0.09(+0.48%) |
Aug 16, 2019 | 19.15 | 19.33 | 19.11 | 19.25 | 1,371,383 | +0.09(+0.46%) |
Aug 15, 2019 | 18.95 | 19.22 | 18.91 | 19.16 | 1,168,354 | +0.24(+1.29%) |
Aug 14, 2019 | 19.00 | 19.09 | 18.89 | 18.91 | 894,191 | -0.14(-0.73%) |
Aug 13, 2019 | 19.01 | 19.09 | 18.84 | 19.05 | 1,073,820 | +0.03(+0.18%) |
Aug 12, 2019 | 19.02 | 19.18 | 18.97 | 19.02 | 542,622 | -0.01(-0.06%) |
Aug 09, 2019 | 19.04 | 19.13 | 18.92 | 19.03 | 862,172 | -0.06(-0.33%) |
Aug 08, 2019 | 19.02 | 19.19 | 18.81 | 19.09 | 1,620,646 | +0.10(+0.55%) |
Aug 07, 2019 | 18.57 | 19.12 | 18.41 | 18.99 | 1,185,379 | +0.39(+2.08%) |
Aug 06, 2019 | 18.40 | 18.70 | 18.35 | 18.60 | 1,420,391 | +0.20(+1.07%) |
Aug 05, 2019 | 18.49 | 18.52 | 18.14 | 18.41 | 2,012,364 | -0.13(-0.72%) |
Aug 02, 2019 | 18.26 | 18.60 | 18.22 | 18.54 | 1,176,036 | +0.20(+1.10%) |
Aug 01, 2019 | 18.43 | 18.50 | 18.28 | 18.34 | 1,912,797 | -0.10(-0.56%) |
Jul 31, 2019 | 18.57 | 18.91 | 18.41 | 18.44 | 1,607,051 | -0.36(-1.90%) |
Jul 30, 2019 | 18.55 | 18.84 | 18.55 | 18.80 | 1,124,053 | +0.15(+0.80%) |
Jul 29, 2019 | 18.53 | 18.72 | 18.53 | 18.65 | 1,051,080 | +0.20(+1.06%) |
Jul 26, 2019 | 18.36 | 18.49 | 18.23 | 18.45 | 1,175,689 | +0.16(+0.88%) |
Jul 25, 2019 | 18.49 | 18.55 | 18.20 | 18.29 | 1,861,628 | -0.20(-1.09%) |
Jul 24, 2019 | 18.51 | 18.56 | 18.28 | 18.49 | 1,194,918 | +0.03(+0.16%) |
Jul 23, 2019 | 18.39 | 18.50 | 18.25 | 18.47 | 1,121,908 | +0.13(+0.72%) |
Jul 22, 2019 | 18.47 | 18.56 | 18.25 | 18.33 | 763,029 | -0.07(-0.38%) |
Jul 19, 2019 | 18.72 | 18.83 | 18.35 | 18.40 | 738,534 | -0.37(-1.97%) |
Jul 18, 2019 | 18.62 | 18.85 | 18.56 | 18.77 | 778,147 | +0.13(+0.68%) |
Jul 17, 2019 | 18.62 | 18.78 | 18.52 | 18.64 | 836,928 | +0.06(+0.31%) |
Jul 16, 2019 | 18.57 | 18.69 | 18.46 | 18.59 | 996,247 | -0.12(-0.62%) |
Jul 15, 2019 | 18.85 | 18.94 | 18.67 | 18.70 | 605,754 | -0.08(-0.43%) |
Jul 12, 2019 | 18.86 | 18.90 | 18.72 | 18.78 | 876,738 | -0.05(-0.28%) |
Jul 11, 2019 | 19.10 | 19.14 | 18.80 | 18.83 | 926,502 | -0.30(-1.57%) |
Jul 10, 2019 | 19.04 | 19.23 | 18.97 | 19.13 | 1,602,876 | +0.19(+1.00%) |
Jul 09, 2019 | 18.87 | 18.98 | 18.85 | 18.94 | 1,278,283 | +0.06(+0.30%) |
Jul 08, 2019 | 18.64 | 19.05 | 18.64 | 18.89 | 1,371,293 | +0.22(+1.17%) |
Jul 05, 2019 | 18.48 | 18.77 | 18.27 | 18.67 | 1,060,721 | -0.05(-0.25%) |
Jul 03, 2019 | 18.49 | 18.78 | 18.49 | 18.71 | 1,018,237 | +0.27(+1.44%) |
Jul 02, 2019 | 18.09 | 18.48 | 18.04 | 18.45 | 1,203,112 | +0.40(+2.24%) |
Jul 01, 2019 | 18.13 | 18.14 | 17.74 | 18.04 | 1,220,431 | -0.02(-0.10%) |
Jun 28, 2019 | 17.98 | 18.17 | 17.98 | 18.06 | 2,956,044 | +0.07(+0.38%) |
Jun 27, 2019 | 17.84 | 17.99 | 17.77 | 17.99 | 1,198,700 | +0.22(+1.27%) |
Jun 26, 2019 | 18.40 | 18.41 | 17.71 | 17.77 | 1,277,499 | -0.65(-3.51%) |
Jun 25, 2019 | 18.60 | 18.81 | 18.41 | 18.41 | 1,423,078 | -0.16(-0.84%) |
Jun 24, 2019 | 18.83 | 18.93 | 18.54 | 18.57 | 1,324,879 | -0.19(-1.01%) |
Jun 21, 2019 | 18.98 | 18.98 | 18.65 | 18.76 | 3,356,611 | -0.36(-1.87%) |
Jun 20, 2019 | 19.22 | 19.32 | 19.11 | 19.12 | 1,145,702 | -0.01(-0.06%) |
Jun 19, 2019 | 18.89 | 19.17 | 18.78 | 19.13 | 1,275,366 | +0.18(+0.97%) |
Jun 18, 2019 | 19.10 | 19.24 | 18.82 | 18.94 | 742,787 | -0.06(-0.33%) |
Jun 17, 2019 | 18.79 | 19.04 | 18.77 | 19.01 | 1,008,535 | +0.22(+1.17%) |
Jun 14, 2019 | 18.80 | 19.01 | 18.77 | 18.79 | 900,148 | -0.04(-0.21%) |
Jun 13, 2019 | 18.78 | 18.89 | 18.75 | 18.83 | 955,388 | +0.05(+0.28%) |
Jun 12, 2019 | 18.71 | 18.89 | 18.70 | 18.78 | 991,593 | +0.14(+0.74%) |
Jun 11, 2019 | 18.62 | 18.67 | 18.42 | 18.64 | 1,518,550 | +0.05(+0.25%) |
Jun 10, 2019 | 18.78 | 18.78 | 18.54 | 18.59 | 859,202 | -0.22(-1.20%) |
Jun 07, 2019 | 18.86 | 18.97 | 18.79 | 18.82 | 1,022,052 | +0.05(+0.28%) |
Jun 06, 2019 | 18.72 | 18.80 | 18.59 | 18.77 | 1,211,853 | +0.10(+0.53%) |
Jun 05, 2019 | 18.41 | 18.70 | 18.37 | 18.67 | 1,148,172 | +0.33(+1.79%) |
Jun 04, 2019 | 18.55 | 18.55 | 18.12 | 18.34 | 1,341,108 | -0.22(-1.18%) |
Jun 03, 2019 | 18.66 | 18.67 | 18.46 | 18.56 | 1,331,975 | -0.03(-0.19%) |
May 31, 2019 | 18.37 | 18.63 | 18.33 | 18.59 | 1,339,904 | +0.14(+0.78%) |
May 30, 2019 | 18.34 | 18.50 | 18.34 | 18.45 | 1,422,175 | +0.13(+0.72%) |
May 29, 2019 | 18.41 | 18.44 | 18.23 | 18.32 | 1,171,378 | -0.12(-0.66%) |
May 28, 2019 | 18.78 | 18.81 | 18.43 | 18.44 | 1,248,877 | -0.28(-1.51%) |
May 24, 2019 | 18.57 | 18.74 | 18.55 | 18.72 | 983,556 | +0.20(+1.06%) |
May 23, 2019 | 18.48 | 18.56 | 18.45 | 18.52 | 1,225,458 | -0.02(-0.12%) |
May 22, 2019 | 18.50 | 18.57 | 18.43 | 18.55 | 651,552 | +0.06(+0.34%) |
May 21, 2019 | 18.39 | 18.56 | 18.36 | 18.48 | 849,026 | +0.15(+0.82%) |
May 20, 2019 | 18.44 | 18.54 | 18.29 | 18.33 | 1,639,362 | -0.15(-0.81%) |
May 17, 2019 | 18.36 | 18.52 | 18.30 | 18.48 | 1,885,785 | +0.07(+0.38%) |
May 16, 2019 | 18.15 | 18.51 | 18.11 | 18.41 | 1,659,258 | +0.25(+1.40%) |
May 15, 2019 | 17.97 | 18.21 | 17.93 | 18.16 | 3,127,679 | +0.16(+0.86%) |
May 14, 2019 | 17.90 | 18.05 | 17.79 | 18.00 | 2,121,176 | +0.14(+0.77%) |
May 13, 2019 | 17.61 | 17.91 | 17.58 | 17.87 | 1,259,062 | +0.24(+1.36%) |
May 10, 2019 | 17.48 | 17.65 | 17.41 | 17.63 | 891,881 | +0.09(+0.52%) |
May 09, 2019 | 17.25 | 17.55 | 17.13 | 17.53 | 1,043,890 | +0.27(+1.59%) |
May 08, 2019 | 17.50 | 17.63 | 17.25 | 17.26 | 825,460 | -0.18(-1.02%) |
May 07, 2019 | 17.61 | 17.68 | 17.31 | 17.44 | 1,405,564 | -0.26(-1.45%) |
May 06, 2019 | 17.81 | 17.96 | 17.67 | 17.69 | 1,123,631 | -0.18(-1.02%) |
May 03, 2019 | 17.64 | 17.92 | 17.56 | 17.88 | 951,585 | +0.30(+1.72%) |
May 02, 2019 | 17.51 | 17.77 | 17.45 | 17.57 | 1,453,718 | +0.02(+0.13%) |
May 01, 2019 | 17.68 | 17.79 | 17.52 | 17.55 | 1,487,450 | -0.09(-0.49%) |
Apr 30, 2019 | 17.45 | 17.68 | 17.40 | 17.64 | 1,027,024 | +0.21(+1.21%) |
Apr 29, 2019 | 17.61 | 17.66 | 17.43 | 17.43 | 873,688 | -0.18(-1.01%) |
Apr 26, 2019 | 17.59 | 17.73 | 17.48 | 17.60 | 794,709 | +0.09(+0.52%) |
Apr 25, 2019 | 17.47 | 17.60 | 17.40 | 17.51 | 1,024,049 | -0.06(-0.36%) |
Apr 24, 2019 | 17.51 | 17.71 | 17.51 | 17.57 | 651,009 | +0.14(+0.79%) |
Apr 23, 2019 | 17.20 | 17.54 | 17.14 | 17.44 | 1,037,513 | +0.33(+1.90%) |
Apr 22, 2019 | 17.42 | 17.42 | 16.92 | 17.11 | 1,303,572 | -0.33(-1.87%) |
Apr 18, 2019 | 17.15 | 17.52 | 17.12 | 17.44 | 701,039 | +0.29(+1.70%) |
Apr 17, 2019 | 17.74 | 17.74 | 17.12 | 17.15 | 1,265,252 | -0.55(-3.10%) |
Apr 16, 2019 | 18.13 | 18.13 | 17.58 | 17.69 | 1,175,286 | -0.40(-2.21%) |
Apr 15, 2019 | 18.21 | 18.23 | 18.07 | 18.09 | 868,411 | -0.09(-0.50%) |
Apr 12, 2019 | 18.25 | 18.25 | 17.99 | 18.19 | 1,113,539 | -0.07(-0.41%) |
Apr 11, 2019 | 18.32 | 18.37 | 18.19 | 18.26 | 767,396 | -0.07(-0.41%) |
Apr 10, 2019 | 18.20 | 18.40 | 18.15 | 18.33 | 1,055,229 | +0.22(+1.20%) |
Apr 09, 2019 | 18.24 | 18.28 | 18.08 | 18.12 | 678,525 | -0.11(-0.60%) |
Apr 08, 2019 | 18.44 | 18.52 | 18.20 | 18.23 | 918,309 | -0.27(-1.45%) |
Apr 05, 2019 | 18.33 | 18.53 | 18.28 | 18.49 | 1,470,362 | +0.16(+0.87%) |
Apr 04, 2019 | 18.45 | 18.45 | 18.20 | 18.33 | 996,890 | -0.10(-0.56%) |
Apr 03, 2019 | 18.43 | 18.49 | 18.24 | 18.44 | 872,799 | +0.05(+0.28%) |
Apr 02, 2019 | 18.28 | 18.40 | 18.00 | 18.39 | 1,298,735 | +0.15(+0.81%) |
Apr 01, 2019 | 18.35 | 18.35 | 18.07 | 18.24 | 1,497,890 | -0.10(-0.56%) |
Mar 29, 2019 | 18.54 | 18.57 | 18.26 | 18.34 | 1,533,742 | -0.19(-1.02%) |
Mar 28, 2019 | 18.57 | 18.63 | 18.32 | 18.53 | 958,172 | +0.02(+0.09%) |
Mar 27, 2019 | 18.61 | 18.71 | 18.42 | 18.51 | 1,169,804 | -0.10(-0.55%) |
Mar 26, 2019 | 18.47 | 18.62 | 18.40 | 18.61 | 662,195 | +0.23(+1.24%) |
Mar 25, 2019 | 18.17 | 18.50 | 18.05 | 18.39 | 1,598,765 | +0.21(+1.16%) |
Mar 22, 2019 | 18.32 | 18.51 | 18.11 | 18.17 | 1,791,992 | -0.22(-1.18%) |
Mar 21, 2019 | 18.01 | 18.49 | 18.00 | 18.39 | 2,167,157 | +0.34(+1.87%) |
Mar 20, 2019 | 18.01 | 18.25 | 17.86 | 18.05 | 1,686,294 | +0.06(+0.32%) |
Mar 19, 2019 | 18.05 | 18.08 | 17.96 | 18.00 | 1,184,201 | -0.05(-0.28%) |
Mar 18, 2019 | 18.35 | 18.43 | 17.92 | 18.05 | 2,051,911 | -0.26(-1.43%) |
Mar 15, 2019 | 18.20 | 18.40 | 18.10 | 18.31 | 6,762,299 | +0.09(+0.50%) |
Mar 14, 2019 | 18.18 | 18.24 | 18.12 | 18.22 | 806,573 | +0.07(+0.41%) |
Mar 13, 2019 | 18.13 | 18.25 | 18.13 | 18.15 | 1,099,705 | +0.03(+0.19%) |
Mar 12, 2019 | 18.15 | 18.20 | 18.07 | 18.11 | 995,994 | -0.04(-0.22%) |
Mar 11, 2019 | 17.94 | 18.15 | 17.85 | 18.15 | 1,051,347 | +0.28(+1.57%) |
Mar 08, 2019 | 17.89 | 18.07 | 17.79 | 17.87 | 821,672 | +0.00(+0.00%) |
Mar 07, 2019 | 17.91 | 18.13 | 17.82 | 17.87 | 761,410 | +0.01(+0.03%) |
Mar 06, 2019 | 18.08 | 18.09 | 17.80 | 17.87 | 869,523 | -0.21(-1.14%) |
Mar 05, 2019 | 18.03 | 18.16 | 18.01 | 18.07 | 944,736 | +0.01(+0.03%) |
Mar 04, 2019 | 18.09 | 18.13 | 17.87 | 18.07 | 1,041,341 | +0.02(+0.09%) |
Mar 01, 2019 | 18.08 | 18.16 | 17.91 | 18.05 | 1,728,962 | -0.03(-0.16%) |
Feb 28, 2019 | 18.15 | 18.29 | 18.03 | 18.08 | 1,459,287 | -0.06(-0.35%) |
Feb 27, 2019 | 18.11 | 18.24 | 17.88 | 18.14 | 779,803 | -0.11(-0.59%) |
Feb 26, 2019 | 18.42 | 18.48 | 18.20 | 18.25 | 682,923 | -0.13(-0.68%) |
Feb 25, 2019 | 18.51 | 18.56 | 18.35 | 18.37 | 762,054 | -0.11(-0.59%) |
Feb 22, 2019 | 18.40 | 18.57 | 18.28 | 18.48 | 793,134 | +0.15(+0.81%) |
Feb 21, 2019 | 18.20 | 18.37 | 18.12 | 18.33 | 890,174 | +0.07(+0.38%) |
Feb 20, 2019 | 18.54 | 18.62 | 18.13 | 18.27 | 1,551,069 | -0.29(-1.59%) |
Feb 19, 2019 | 18.53 | 18.66 | 18.43 | 18.56 | 1,110,566 | +0.01(+0.03%) |
Feb 15, 2019 | 18.55 | 18.58 | 18.28 | 18.55 | 1,180,184 | +0.12(+0.64%) |
Feb 14, 2019 | 18.17 | 18.57 | 18.12 | 18.44 | 1,589,382 | +0.25(+1.37%) |
Feb 13, 2019 | 18.03 | 18.21 | 18.01 | 18.19 | 945,709 | +0.11(+0.63%) |
Feb 12, 2019 | 18.49 | 18.49 | 18.06 | 18.07 | 779,846 | -0.43(-2.32%) |
Feb 11, 2019 | 18.42 | 18.58 | 18.37 | 18.50 | 674,901 | +0.06(+0.34%) |
Feb 08, 2019 | 18.40 | 18.55 | 18.34 | 18.44 | 588,855 | -0.02(-0.09%) |
Feb 07, 2019 | 18.20 | 18.50 | 18.08 | 18.46 | 768,233 | +0.24(+1.34%) |
Feb 06, 2019 | 18.20 | 18.23 | 18.06 | 18.21 | 555,745 | +0.02(+0.09%) |
Feb 05, 2019 | 18.24 | 18.25 | 18.01 | 18.20 | 681,649 | -0.02(-0.09%) |
Feb 04, 2019 | 17.85 | 18.22 | 17.82 | 18.21 | 755,851 | +0.28(+1.58%) |
Feb 01, 2019 | 18.27 | 18.32 | 17.72 | 17.93 | 1,132,821 | -0.34(-1.86%) |
Jan 31, 2019 | 18.08 | 18.30 | 17.89 | 18.27 | 1,163,800 | +0.17(+0.94%) |
Jan 30, 2019 | 17.97 | 18.15 | 17.88 | 18.10 | 1,000,306 | +0.14(+0.79%) |
Jan 29, 2019 | 17.75 | 17.97 | 17.73 | 17.96 | 759,262 | +0.24(+1.34%) |
Jan 28, 2019 | 17.69 | 17.88 | 17.61 | 17.72 | 1,418,038 | -0.04(-0.22%) |
Jan 25, 2019 | 17.51 | 17.79 | 17.50 | 17.76 | 1,214,999 | +0.27(+1.55%) |
Jan 24, 2019 | 17.43 | 17.58 | 17.27 | 17.49 | 468,267 | +0.05(+0.29%) |
Jan 23, 2019 | 17.28 | 17.45 | 17.22 | 17.44 | 763,359 | +0.18(+1.02%) |
Jan 22, 2019 | 17.30 | 17.37 | 17.01 | 17.26 | 694,511 | -0.03(-0.16%) |
Jan 18, 2019 | 17.28 | 17.35 | 17.08 | 17.29 | 760,634 | +0.01(+0.03%) |
Jan 17, 2019 | 16.99 | 17.30 | 16.99 | 17.29 | 863,091 | +0.21(+1.23%) |
Jan 16, 2019 | 16.88 | 17.09 | 16.85 | 17.08 | 839,798 | +0.18(+1.07%) |
Jan 15, 2019 | 16.65 | 16.96 | 16.64 | 16.90 | 823,497 | +0.29(+1.74%) |
Jan 14, 2019 | 16.78 | 16.83 | 16.55 | 16.61 | 837,211 | -0.23(-1.34%) |
Jan 11, 2019 | 16.77 | 16.86 | 16.66 | 16.83 | 944,253 | +0.05(+0.27%) |
Jan 10, 2019 | 16.55 | 16.90 | 16.46 | 16.79 | 826,783 | +0.24(+1.44%) |
Jan 09, 2019 | 16.73 | 16.78 | 16.32 | 16.55 | 961,972 | -0.19(-1.12%) |
Jan 08, 2019 | 16.58 | 16.75 | 16.33 | 16.74 | 1,076,864 | +0.45(+2.74%) |
Jan 07, 2019 | 16.15 | 16.45 | 16.12 | 16.29 | 781,489 | +0.16(+1.02%) |
Jan 04, 2019 | 16.10 | 16.42 | 16.01 | 16.13 | 926,757 | +0.12(+0.78%) |
Jan 03, 2019 | 15.69 | 16.26 | 15.66 | 16.00 | 883,721 | +0.33(+2.13%) |
Jan 02, 2019 | 15.93 | 15.93 | 15.52 | 15.67 | 1,197,567 | -0.42(-2.64%) |
Dec 31, 2018 | 16.06 | 16.13 | 15.84 | 16.09 | 990,202 | +0.06(+0.35%) |
Dec 28, 2018 | 16.11 | 16.27 | 15.88 | 16.04 | 919,688 | +0.00(+0.00%) |
Dec 27, 2018 | 15.90 | 16.04 | 15.50 | 16.04 | 1,294,751 | +0.05(+0.28%) |
Dec 26, 2018 | 15.58 | 16.00 | 15.32 | 15.99 | 932,672 | +0.48(+3.10%) |
Dec 24, 2018 | 16.39 | 16.40 | 15.49 | 15.51 | 803,048 | -0.92(-5.58%) |
Dec 21, 2018 | 16.88 | 17.16 | 16.40 | 16.43 | 3,197,172 | -0.41(-2.45%) |
Dec 20, 2018 | 16.92 | 17.03 | 16.71 | 16.84 | 2,150,417 | -0.03(-0.17%) |
Dec 19, 2018 | 16.97 | 17.08 | 16.75 | 16.87 | 2,010,443 | -0.05(-0.30%) |
Dec 18, 2018 | 16.69 | 17.07 | 16.67 | 16.92 | 1,960,686 | +0.28(+1.67%) |
Dec 17, 2018 | 17.19 | 17.25 | 16.58 | 16.64 | 1,444,920 | -0.49(-2.84%) |
Dec 14, 2018 | 17.05 | 17.17 | 16.99 | 17.13 | 962,633 | +0.04(+0.23%) |
Dec 13, 2018 | 17.07 | 17.22 | 16.98 | 17.09 | 880,099 | +0.05(+0.27%) |
Dec 12, 2018 | 17.48 | 17.50 | 17.01 | 17.04 | 1,186,774 | -0.36(-2.05%) |
Dec 11, 2018 | 17.55 | 17.59 | 17.36 | 17.40 | 2,634,117 | -0.18(-1.00%) |
Dec 10, 2018 | 17.95 | 17.95 | 17.51 | 17.58 | 1,823,157 | -0.33(-1.86%) |
Dec 07, 2018 | 17.78 | 17.96 | 17.57 | 17.91 | 2,111,006 | +0.03(+0.19%) |
Dec 06, 2018 | 17.39 | 17.88 | 17.14 | 17.88 | 1,549,632 | +0.46(+2.66%) |
Dec 04, 2018 | 17.64 | 17.71 | 17.34 | 17.41 | 1,377,412 | -0.21(-1.22%) |