Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.97 | 16.06 | 15.75 | 15.80 | 1,057,086 | -0.25(-1.54%) |
Nov 27, 2019 | 16.34 | 16.42 | 15.96 | 16.05 | 1,901,056 | -0.32(-1.93%) |
Nov 26, 2019 | 16.17 | 16.38 | 15.99 | 16.36 | 2,421,473 | +0.19(+1.16%) |
Nov 25, 2019 | 15.76 | 16.21 | 15.68 | 16.18 | 1,950,965 | +0.42(+2.63%) |
Nov 22, 2019 | 15.57 | 15.89 | 15.56 | 15.76 | 1,272,531 | +0.21(+1.33%) |
Nov 21, 2019 | 15.74 | 15.77 | 15.45 | 15.55 | 1,226,107 | -0.02(-0.13%) |
Nov 20, 2019 | 15.86 | 15.89 | 15.46 | 15.57 | 3,155,681 | -0.41(-2.54%) |
Nov 19, 2019 | 16.12 | 16.21 | 15.89 | 15.98 | 1,545,180 | +0.01(+0.06%) |
Nov 18, 2019 | 15.69 | 15.99 | 15.53 | 15.97 | 2,288,987 | +0.11(+0.69%) |
Nov 15, 2019 | 16.26 | 16.32 | 15.82 | 15.86 | 2,195,332 | -0.30(-1.84%) |
Nov 14, 2019 | 16.22 | 16.41 | 16.10 | 16.16 | 1,339,214 | -0.09(-0.55%) |
Nov 13, 2019 | 16.31 | 16.49 | 16.17 | 16.25 | 1,383,841 | -0.28(-1.67%) |
Nov 12, 2019 | 16.80 | 16.84 | 16.43 | 16.52 | 1,796,288 | -0.27(-1.59%) |
Nov 11, 2019 | 16.77 | 16.89 | 16.54 | 16.79 | 1,997,323 | -0.09(-0.56%) |
Nov 08, 2019 | 16.55 | 16.92 | 16.34 | 16.88 | 2,402,074 | +0.25(+1.52%) |
Nov 07, 2019 | 16.75 | 17.00 | 16.53 | 16.63 | 2,518,691 | +0.24(+1.48%) |
Nov 06, 2019 | 16.47 | 16.67 | 16.08 | 16.39 | 3,142,979 | -0.15(-0.93%) |
Nov 05, 2019 | 16.28 | 16.78 | 16.23 | 16.54 | 2,775,257 | +0.30(+1.83%) |
Nov 04, 2019 | 16.02 | 16.30 | 15.89 | 16.25 | 2,634,397 | +0.44(+2.81%) |
Nov 01, 2019 | 15.78 | 15.94 | 15.71 | 15.80 | 2,351,173 | +0.12(+0.76%) |
Oct 31, 2019 | 16.06 | 16.09 | 15.42 | 15.68 | 3,510,702 | -0.41(-2.52%) |
Oct 30, 2019 | 16.08 | 16.18 | 15.80 | 16.09 | 3,352,056 | -0.11(-0.66%) |
Oct 29, 2019 | 16.09 | 16.39 | 15.74 | 16.20 | 4,020,508 | -0.23(-1.37%) |
Oct 28, 2019 | 16.24 | 16.58 | 16.09 | 16.42 | 4,526,151 | +0.22(+1.33%) |
Oct 25, 2019 | 14.73 | 16.34 | 14.73 | 16.21 | 7,354,506 | +1.39(+9.38%) |
Oct 24, 2019 | 15.32 | 15.35 | 14.65 | 14.82 | 4,423,028 | -0.52(-3.38%) |
Oct 23, 2019 | 15.33 | 15.51 | 15.01 | 15.33 | 3,485,050 | +0.06(+0.38%) |
Oct 22, 2019 | 14.79 | 15.34 | 14.69 | 15.28 | 3,668,524 | +0.44(+2.97%) |
Oct 21, 2019 | 15.06 | 15.22 | 14.79 | 14.84 | 2,477,248 | +0.01(+0.07%) |
Oct 18, 2019 | 14.90 | 15.06 | 14.81 | 14.83 | 2,571,302 | -0.09(-0.59%) |
Oct 17, 2019 | 14.92 | 15.03 | 14.65 | 14.91 | 1,922,974 | +0.11(+0.73%) |
Oct 16, 2019 | 14.54 | 14.91 | 14.54 | 14.81 | 1,893,065 | +0.32(+2.23%) |
Oct 15, 2019 | 14.23 | 14.68 | 14.18 | 14.48 | 2,806,425 | +0.24(+1.72%) |
Oct 14, 2019 | 13.98 | 14.26 | 13.85 | 14.24 | 1,996,551 | +0.19(+1.32%) |
Oct 11, 2019 | 13.60 | 14.23 | 13.55 | 14.05 | 3,480,690 | +0.72(+5.39%) |
Oct 10, 2019 | 13.28 | 13.56 | 13.10 | 13.33 | 1,948,307 | +0.13(+1.00%) |
Oct 09, 2019 | 13.14 | 13.25 | 12.95 | 13.20 | 1,846,467 | +0.25(+1.97%) |
Oct 08, 2019 | 12.95 | 13.07 | 12.81 | 12.95 | 2,309,973 | -0.17(-1.27%) |
Oct 07, 2019 | 13.35 | 13.55 | 13.06 | 13.11 | 2,955,330 | -0.41(-3.00%) |
Oct 04, 2019 | 13.58 | 13.64 | 13.29 | 13.52 | 2,808,894 | -0.00(-0.04%) |
Oct 03, 2019 | 13.42 | 13.53 | 13.11 | 13.52 | 2,091,550 | +0.00(+0.00%) |
Oct 02, 2019 | 13.65 | 13.76 | 13.36 | 13.52 | 2,591,037 | -0.29(-2.12%) |
Oct 01, 2019 | 14.14 | 14.36 | 13.72 | 13.82 | 2,748,066 | -0.27(-1.94%) |
Sep 30, 2019 | 13.99 | 14.11 | 13.72 | 14.09 | 3,925,122 | +0.19(+1.34%) |
Sep 27, 2019 | 13.87 | 14.20 | 13.75 | 13.91 | 3,010,821 | +0.03(+0.21%) |
Sep 26, 2019 | 13.80 | 13.94 | 13.60 | 13.88 | 3,817,855 | +0.09(+0.64%) |
Sep 25, 2019 | 13.33 | 13.89 | 13.27 | 13.79 | 3,111,639 | +0.49(+3.68%) |
Sep 24, 2019 | 13.47 | 13.55 | 13.04 | 13.30 | 2,915,035 | -0.17(-1.24%) |
Sep 23, 2019 | 13.39 | 13.60 | 13.26 | 13.47 | 2,748,365 | -0.06(-0.43%) |
Sep 20, 2019 | 13.21 | 13.63 | 13.19 | 13.52 | 7,036,389 | +0.28(+2.14%) |
Sep 19, 2019 | 12.98 | 13.25 | 12.93 | 13.24 | 2,809,638 | +0.22(+1.65%) |
Sep 18, 2019 | 13.24 | 13.26 | 12.88 | 13.02 | 3,119,793 | -0.22(-1.63%) |
Sep 17, 2019 | 13.30 | 13.36 | 12.97 | 13.24 | 3,295,337 | -0.17(-1.24%) |
Sep 16, 2019 | 13.56 | 13.69 | 13.39 | 13.41 | 3,945,947 | -0.29(-2.14%) |
Sep 13, 2019 | 13.92 | 14.13 | 13.37 | 13.70 | 4,942,722 | -0.05(-0.36%) |
Sep 12, 2019 | 13.58 | 13.83 | 13.11 | 13.75 | 5,816,861 | +0.09(+0.64%) |
Sep 11, 2019 | 12.77 | 13.71 | 12.35 | 13.66 | 7,250,115 | +0.89(+6.97%) |
Sep 10, 2019 | 12.72 | 12.84 | 12.48 | 12.77 | 3,807,133 | +0.00(+0.00%) |
Sep 09, 2019 | 12.08 | 12.92 | 12.06 | 12.77 | 5,444,030 | +0.84(+7.05%) |
Sep 06, 2019 | 12.06 | 12.11 | 11.73 | 11.93 | 3,122,924 | -0.10(-0.81%) |
Sep 05, 2019 | 11.46 | 12.06 | 11.46 | 12.03 | 4,425,547 | +0.84(+7.52%) |
Sep 04, 2019 | 10.92 | 11.19 | 10.90 | 11.19 | 3,132,957 | +0.50(+4.67%) |
Sep 03, 2019 | 11.05 | 11.13 | 10.51 | 10.69 | 4,173,608 | -0.54(-4.79%) |
Aug 30, 2019 | 11.36 | 11.44 | 11.20 | 11.22 | 2,568,441 | -0.02(-0.17%) |
Aug 29, 2019 | 11.19 | 11.42 | 11.16 | 11.24 | 2,757,185 | +0.23(+2.13%) |
Aug 28, 2019 | 10.74 | 11.11 | 10.67 | 11.01 | 3,919,768 | +0.27(+2.55%) |
Aug 27, 2019 | 11.12 | 11.16 | 10.67 | 10.73 | 3,208,221 | -0.31(-2.83%) |
Aug 26, 2019 | 11.25 | 11.29 | 10.99 | 11.05 | 2,790,511 | -0.01(-0.09%) |
Aug 23, 2019 | 11.42 | 11.55 | 11.02 | 11.06 | 3,237,376 | -0.52(-4.48%) |
Aug 22, 2019 | 11.50 | 11.64 | 11.43 | 11.58 | 2,820,700 | +0.19(+1.63%) |
Aug 21, 2019 | 11.44 | 11.57 | 11.32 | 11.39 | 2,742,041 | +0.07(+0.61%) |
Aug 20, 2019 | 11.38 | 11.50 | 11.21 | 11.32 | 3,623,142 | -0.13(-1.11%) |
Aug 19, 2019 | 11.72 | 11.72 | 11.43 | 11.45 | 4,123,179 | -0.01(-0.09%) |
Aug 16, 2019 | 11.08 | 11.57 | 11.04 | 11.46 | 4,495,130 | +0.59(+5.40%) |
Aug 15, 2019 | 11.03 | 11.06 | 10.73 | 10.87 | 5,398,890 | -0.18(-1.59%) |
Aug 14, 2019 | 11.45 | 11.45 | 10.91 | 11.05 | 4,933,821 | -0.62(-5.29%) |
Aug 13, 2019 | 11.70 | 11.94 | 11.60 | 11.66 | 4,231,603 | +0.00(+0.00%) |
Aug 12, 2019 | 11.82 | 11.87 | 11.37 | 11.66 | 3,574,104 | -0.29(-2.45%) |
Aug 09, 2019 | 12.16 | 12.17 | 11.79 | 11.96 | 2,979,960 | -0.26(-2.16%) |
Aug 08, 2019 | 12.16 | 12.41 | 12.10 | 12.22 | 3,242,456 | +0.12(+0.97%) |
Aug 07, 2019 | 12.13 | 12.23 | 11.91 | 12.10 | 4,191,259 | -0.21(-1.67%) |
Aug 06, 2019 | 12.27 | 12.34 | 11.91 | 12.31 | 3,645,666 | +0.17(+1.37%) |
Aug 05, 2019 | 12.32 | 12.39 | 11.85 | 12.14 | 4,662,482 | -0.31(-2.51%) |
Aug 02, 2019 | 12.82 | 12.91 | 12.39 | 12.46 | 3,859,406 | -0.48(-3.71%) |
Aug 01, 2019 | 13.43 | 13.50 | 12.87 | 12.94 | 4,042,624 | -0.50(-3.71%) |
Jul 31, 2019 | 13.49 | 13.63 | 13.24 | 13.44 | 4,223,918 | -0.03(-0.22%) |
Jul 30, 2019 | 13.29 | 13.48 | 12.92 | 13.47 | 4,953,260 | +0.09(+0.65%) |
Jul 29, 2019 | 13.49 | 13.91 | 13.32 | 13.38 | 7,456,081 | -0.32(-2.33%) |
Jul 26, 2019 | 13.06 | 13.93 | 12.15 | 13.70 | 13,321,105 | -0.76(-5.28%) |
Jul 25, 2019 | 14.91 | 14.96 | 14.36 | 14.46 | 5,356,043 | -0.63(-4.17%) |
Jul 24, 2019 | 14.89 | 15.17 | 14.88 | 15.09 | 2,456,991 | +0.14(+0.91%) |
Jul 23, 2019 | 14.57 | 15.10 | 14.50 | 14.95 | 3,854,631 | +0.64(+4.46%) |
Jul 22, 2019 | 14.37 | 14.59 | 14.14 | 14.32 | 2,468,400 | +0.01(+0.07%) |
Jul 19, 2019 | 14.23 | 14.57 | 14.18 | 14.31 | 2,039,341 | +0.14(+0.96%) |
Jul 18, 2019 | 14.27 | 14.43 | 14.11 | 14.17 | 2,224,780 | -0.14(-0.95%) |
Jul 17, 2019 | 14.47 | 14.59 | 14.28 | 14.31 | 2,488,808 | -0.29(-1.99%) |
Jul 16, 2019 | 14.44 | 14.76 | 14.32 | 14.60 | 2,383,905 | +0.02(+0.13%) |
Jul 15, 2019 | 14.65 | 14.73 | 14.34 | 14.58 | 2,030,513 | -0.07(-0.46%) |
Jul 12, 2019 | 14.20 | 14.77 | 14.20 | 14.65 | 2,900,895 | +0.52(+3.70%) |
Jul 11, 2019 | 14.34 | 14.36 | 14.04 | 14.12 | 2,012,820 | -0.14(-0.95%) |
Jul 10, 2019 | 14.13 | 14.36 | 13.98 | 14.26 | 3,028,385 | +0.21(+1.52%) |
Jul 09, 2019 | 14.16 | 14.23 | 13.95 | 14.05 | 2,036,857 | -0.20(-1.43%) |
Jul 08, 2019 | 14.49 | 14.66 | 14.17 | 14.25 | 2,320,414 | -0.29(-2.00%) |
Jul 05, 2019 | 14.34 | 14.64 | 14.33 | 14.54 | 2,298,510 | +0.15(+1.08%) |
Jul 03, 2019 | 14.56 | 14.58 | 14.33 | 14.38 | 1,767,663 | -0.08(-0.54%) |
Jul 02, 2019 | 14.71 | 14.83 | 14.39 | 14.46 | 2,720,013 | -0.27(-1.84%) |
Jul 01, 2019 | 15.21 | 15.31 | 14.67 | 14.73 | 2,424,818 | -0.07(-0.46%) |
Jun 28, 2019 | 14.81 | 15.06 | 14.77 | 14.80 | 3,129,464 | +0.06(+0.39%) |
Jun 27, 2019 | 14.65 | 14.87 | 14.59 | 14.74 | 2,939,956 | +0.13(+0.86%) |
Jun 26, 2019 | 14.46 | 14.81 | 14.46 | 14.62 | 2,767,231 | +0.24(+1.68%) |
Jun 25, 2019 | 14.42 | 14.65 | 14.35 | 14.37 | 2,507,318 | -0.01(-0.07%) |
Jun 24, 2019 | 14.68 | 14.72 | 14.36 | 14.38 | 3,129,360 | -0.30(-2.04%) |
Jun 21, 2019 | 14.57 | 14.75 | 14.39 | 14.68 | 4,420,347 | +0.14(+0.93%) |
Jun 20, 2019 | 14.59 | 14.80 | 14.42 | 14.55 | 2,704,653 | +0.12(+0.80%) |
Jun 19, 2019 | 14.48 | 14.56 | 14.32 | 14.43 | 2,341,801 | +0.03(+0.20%) |
Jun 18, 2019 | 14.40 | 14.74 | 14.33 | 14.40 | 3,715,450 | +0.08(+0.54%) |
Jun 17, 2019 | 14.37 | 14.49 | 14.24 | 14.33 | 2,224,989 | -0.02(-0.14%) |
Jun 14, 2019 | 14.42 | 14.46 | 14.19 | 14.35 | 2,401,268 | -0.08(-0.54%) |
Jun 13, 2019 | 14.42 | 14.65 | 14.33 | 14.42 | 2,223,745 | +0.05(+0.34%) |
Jun 12, 2019 | 14.38 | 14.62 | 14.24 | 14.37 | 2,115,700 | -0.06(-0.40%) |
Jun 11, 2019 | 14.41 | 14.74 | 14.38 | 14.43 | 3,472,924 | +0.12(+0.81%) |
Jun 10, 2019 | 14.50 | 14.79 | 14.23 | 14.32 | 5,046,767 | -0.12(-0.80%) |
Jun 07, 2019 | 14.30 | 14.55 | 14.20 | 14.43 | 3,063,612 | +0.18(+1.29%) |
Jun 06, 2019 | 14.19 | 14.59 | 13.92 | 14.25 | 5,098,966 | +0.21(+1.52%) |
Jun 05, 2019 | 13.99 | 14.18 | 13.53 | 14.04 | 6,555,196 | +0.08(+0.55%) |
Jun 04, 2019 | 13.58 | 14.04 | 13.45 | 13.96 | 6,030,593 | +0.53(+3.96%) |
Jun 03, 2019 | 12.88 | 13.62 | 12.80 | 13.43 | 5,328,332 | +0.45(+3.50%) |
May 31, 2019 | 13.14 | 13.16 | 12.92 | 12.97 | 7,096,291 | -0.50(-3.73%) |
May 30, 2019 | 13.79 | 13.94 | 13.44 | 13.47 | 4,244,481 | -0.32(-2.31%) |
May 29, 2019 | 13.77 | 13.83 | 13.50 | 13.79 | 5,971,694 | -0.05(-0.35%) |
May 28, 2019 | 14.17 | 14.23 | 13.81 | 13.84 | 17,797,834 | -0.32(-2.25%) |
May 24, 2019 | 14.16 | 14.20 | 13.97 | 14.16 | 3,083,357 | +0.06(+0.41%) |
May 23, 2019 | 14.35 | 14.39 | 13.99 | 14.10 | 4,375,694 | -0.34(-2.34%) |
May 22, 2019 | 14.76 | 14.78 | 14.38 | 14.44 | 5,538,340 | -0.45(-2.99%) |
May 21, 2019 | 14.92 | 15.09 | 14.79 | 14.89 | 4,932,632 | +0.08(+0.52%) |
May 20, 2019 | 15.21 | 15.23 | 14.80 | 14.81 | 4,101,886 | -0.41(-2.67%) |
May 17, 2019 | 15.43 | 15.56 | 15.20 | 15.22 | 5,274,251 | -0.34(-2.18%) |
May 16, 2019 | 16.12 | 16.18 | 15.41 | 15.55 | 6,236,946 | -0.66(-4.06%) |
May 15, 2019 | 15.96 | 16.23 | 15.67 | 16.21 | 2,535,963 | +0.14(+0.84%) |
May 14, 2019 | 16.09 | 16.21 | 15.84 | 16.08 | 4,549,313 | +0.03(+0.18%) |
May 13, 2019 | 16.25 | 16.26 | 15.62 | 16.05 | 3,793,494 | -0.62(-3.71%) |
May 10, 2019 | 16.53 | 16.73 | 16.13 | 16.67 | 2,683,490 | +0.06(+0.35%) |
May 09, 2019 | 16.69 | 16.70 | 16.32 | 16.61 | 2,885,502 | -0.36(-2.11%) |
May 08, 2019 | 17.08 | 17.16 | 16.84 | 16.97 | 2,209,080 | -0.14(-0.79%) |
May 07, 2019 | 17.48 | 17.61 | 16.88 | 17.10 | 3,230,652 | -0.54(-3.07%) |
May 06, 2019 | 17.46 | 17.68 | 17.23 | 17.64 | 2,587,699 | -0.15(-0.87%) |
May 03, 2019 | 17.79 | 17.91 | 17.71 | 17.80 | 2,351,233 | +0.14(+0.77%) |
May 02, 2019 | 17.90 | 17.98 | 17.56 | 17.66 | 3,824,664 | -0.25(-1.40%) |
May 01, 2019 | 18.64 | 18.69 | 17.91 | 17.91 | 2,425,080 | -0.67(-3.59%) |
Apr 30, 2019 | 18.50 | 18.67 | 18.02 | 18.58 | 2,772,032 | +0.17(+0.95%) |
Apr 29, 2019 | 18.26 | 18.86 | 18.25 | 18.41 | 3,365,278 | -0.05(-0.26%) |
Apr 26, 2019 | 19.86 | 19.86 | 18.20 | 18.46 | 4,630,875 | -0.32(-1.69%) |
Apr 25, 2019 | 19.19 | 19.19 | 18.71 | 18.77 | 2,935,228 | -0.49(-2.54%) |
Apr 24, 2019 | 19.19 | 19.41 | 19.07 | 19.26 | 3,304,731 | -0.01(-0.05%) |
Apr 23, 2019 | 19.44 | 19.48 | 19.07 | 19.27 | 2,529,896 | -0.24(-1.23%) |
Apr 22, 2019 | 19.67 | 19.68 | 19.44 | 19.51 | 1,756,238 | -0.16(-0.83%) |
Apr 18, 2019 | 19.57 | 19.77 | 19.52 | 19.67 | 2,104,337 | +0.09(+0.44%) |
Apr 17, 2019 | 19.43 | 19.68 | 19.40 | 19.59 | 2,394,282 | +0.31(+1.59%) |
Apr 16, 2019 | 19.13 | 19.32 | 19.10 | 19.28 | 2,490,426 | +0.16(+0.85%) |
Apr 15, 2019 | 19.05 | 19.23 | 18.83 | 19.12 | 2,841,590 | +0.15(+0.81%) |
Apr 12, 2019 | 18.78 | 19.39 | 18.75 | 18.96 | 2,725,338 | +0.28(+1.49%) |
Apr 11, 2019 | 18.72 | 18.85 | 18.55 | 18.69 | 1,541,163 | -0.04(-0.21%) |
Apr 10, 2019 | 18.40 | 18.81 | 18.31 | 18.72 | 2,240,979 | +0.40(+2.20%) |
Apr 09, 2019 | 18.55 | 18.61 | 18.23 | 18.32 | 1,647,672 | -0.26(-1.39%) |
Apr 08, 2019 | 18.56 | 18.69 | 18.51 | 18.58 | 1,833,768 | -0.01(-0.05%) |
Apr 05, 2019 | 18.53 | 18.81 | 18.39 | 18.59 | 1,888,545 | +0.06(+0.31%) |
Apr 04, 2019 | 18.12 | 18.79 | 17.96 | 18.53 | 2,893,345 | +0.40(+2.22%) |
Apr 03, 2019 | 18.03 | 18.37 | 18.00 | 18.13 | 2,477,455 | +0.27(+1.50%) |
Apr 02, 2019 | 17.93 | 18.02 | 17.77 | 17.86 | 3,045,500 | -0.06(-0.32%) |
Apr 01, 2019 | 17.66 | 18.01 | 17.60 | 17.92 | 2,575,541 | +0.51(+2.92%) |
Mar 29, 2019 | 17.29 | 17.52 | 17.29 | 17.41 | 3,206,648 | +0.26(+1.51%) |
Mar 28, 2019 | 17.20 | 17.43 | 17.02 | 17.15 | 1,998,446 | -0.06(-0.33%) |
Mar 27, 2019 | 17.26 | 17.48 | 17.00 | 17.21 | 2,396,460 | -0.02(-0.11%) |
Mar 26, 2019 | 16.81 | 17.27 | 16.80 | 17.23 | 3,506,889 | +0.49(+2.92%) |
Mar 25, 2019 | 16.73 | 16.81 | 16.60 | 16.74 | 2,564,252 | +0.05(+0.29%) |
Mar 22, 2019 | 17.34 | 17.42 | 16.69 | 16.69 | 3,893,221 | -0.80(-4.55%) |
Mar 21, 2019 | 17.04 | 17.60 | 17.03 | 17.49 | 3,354,688 | +0.41(+2.42%) |
Mar 20, 2019 | 17.22 | 17.31 | 16.89 | 17.07 | 3,966,574 | -0.12(-0.67%) |
Mar 19, 2019 | 17.19 | 17.63 | 17.12 | 17.19 | 3,331,202 | +0.12(+0.73%) |
Mar 18, 2019 | 17.19 | 17.41 | 16.95 | 17.07 | 3,031,404 | -0.11(-0.61%) |
Mar 15, 2019 | 16.98 | 17.17 | 16.97 | 17.17 | 4,759,517 | +0.22(+1.30%) |
Mar 14, 2019 | 17.10 | 17.12 | 16.82 | 16.95 | 3,098,288 | -0.11(-0.62%) |
Mar 13, 2019 | 17.17 | 17.22 | 16.98 | 17.06 | 2,779,692 | -0.06(-0.34%) |
Mar 12, 2019 | 17.05 | 17.26 | 17.02 | 17.11 | 3,020,520 | +0.10(+0.56%) |
Mar 11, 2019 | 16.96 | 17.22 | 16.89 | 17.02 | 2,825,458 | +0.11(+0.62%) |
Mar 08, 2019 | 17.04 | 17.06 | 16.84 | 16.91 | 3,482,278 | -0.27(-1.56%) |
Mar 07, 2019 | 17.40 | 17.49 | 17.12 | 17.18 | 4,266,270 | -0.28(-1.59%) |
Mar 06, 2019 | 18.34 | 18.34 | 17.41 | 17.46 | 6,227,809 | -0.99(-5.36%) |
Mar 05, 2019 | 18.90 | 18.90 | 18.39 | 18.45 | 3,417,658 | -0.46(-2.44%) |
Mar 04, 2019 | 19.03 | 19.09 | 18.83 | 18.91 | 3,310,990 | -0.04(-0.20%) |
Mar 01, 2019 | 19.04 | 19.27 | 18.89 | 18.95 | 2,808,527 | -0.03(-0.15%) |
Feb 28, 2019 | 18.97 | 19.10 | 18.79 | 18.97 | 3,624,991 | -0.01(-0.05%) |
Feb 27, 2019 | 19.02 | 19.35 | 18.79 | 18.98 | 5,086,243 | +0.00(+0.00%) |
Feb 26, 2019 | 19.22 | 19.51 | 18.89 | 18.98 | 63,727,760 | -0.28(-1.44%) |
Feb 25, 2019 | 18.68 | 19.47 | 18.65 | 19.26 | 6,132,985 | +0.70(+3.77%) |
Feb 22, 2019 | 18.50 | 18.61 | 18.37 | 18.56 | 3,675,657 | +0.17(+0.94%) |
Feb 21, 2019 | 18.49 | 18.63 | 18.28 | 18.39 | 3,118,136 | -0.20(-1.08%) |
Feb 20, 2019 | 18.25 | 18.71 | 18.23 | 18.59 | 3,072,121 | +0.36(+2.00%) |
Feb 19, 2019 | 18.07 | 18.41 | 17.98 | 18.23 | 4,742,921 | +0.20(+1.12%) |
Feb 15, 2019 | 17.91 | 18.21 | 17.73 | 18.02 | 5,160,765 | +0.32(+1.79%) |
Feb 14, 2019 | 17.77 | 17.96 | 17.60 | 17.71 | 3,880,413 | -0.16(-0.91%) |
Feb 13, 2019 | 17.77 | 18.03 | 17.70 | 17.87 | 3,261,978 | +0.11(+0.59%) |
Feb 12, 2019 | 18.05 | 18.12 | 17.63 | 17.77 | 5,310,581 | -0.12(-0.70%) |
Feb 11, 2019 | 17.77 | 17.98 | 17.15 | 17.89 | 9,933,454 | -0.04(-0.21%) |
Feb 08, 2019 | 19.02 | 19.36 | 17.74 | 17.93 | 14,689,807 | -1.78(-9.05%) |
Feb 07, 2019 | 20.03 | 20.10 | 19.51 | 19.71 | 3,898,396 | -0.44(-2.19%) |
Feb 06, 2019 | 20.24 | 20.44 | 20.10 | 20.15 | 2,953,867 | -0.04(-0.19%) |
Feb 05, 2019 | 20.14 | 20.28 | 19.96 | 20.19 | 4,463,340 | +0.05(+0.24%) |
Feb 04, 2019 | 20.11 | 20.28 | 19.89 | 20.14 | 2,726,976 | -0.02(-0.10%) |
Feb 01, 2019 | 20.33 | 20.53 | 20.13 | 20.16 | 3,195,181 | -0.16(-0.80%) |
Jan 31, 2019 | 20.11 | 20.36 | 19.99 | 20.33 | 3,312,406 | +0.22(+1.10%) |
Jan 30, 2019 | 19.82 | 20.13 | 19.34 | 20.11 | 4,304,357 | +0.24(+1.20%) |
Jan 29, 2019 | 19.50 | 19.96 | 19.33 | 19.87 | 5,132,924 | +0.30(+1.56%) |
Jan 28, 2019 | 19.39 | 19.73 | 19.37 | 19.56 | 9,398,507 | +0.02(+0.10%) |
Jan 25, 2019 | 19.47 | 19.97 | 19.36 | 19.54 | 6,497,653 | +0.31(+1.63%) |
Jan 24, 2019 | 19.13 | 19.50 | 19.09 | 19.23 | 4,210,118 | +0.09(+0.45%) |
Jan 23, 2019 | 19.45 | 19.65 | 18.81 | 19.14 | 3,799,025 | -0.34(-1.76%) |
Jan 22, 2019 | 19.51 | 19.66 | 18.92 | 19.49 | 4,821,488 | -0.10(-0.53%) |
Jan 18, 2019 | 19.31 | 19.83 | 19.14 | 19.59 | 4,846,165 | +0.30(+1.53%) |
Jan 17, 2019 | 18.34 | 19.52 | 18.34 | 19.30 | 7,728,163 | +0.70(+3.79%) |
Jan 16, 2019 | 18.25 | 18.78 | 18.10 | 18.59 | 9,607,083 | +0.50(+2.79%) |
Jan 15, 2019 | 20.94 | 20.94 | 17.77 | 18.09 | 24,042,486 | -2.71(-13.04%) |
Jan 14, 2019 | 20.13 | 21.11 | 20.08 | 20.80 | 4,567,186 | +0.55(+2.73%) |
Jan 11, 2019 | 20.47 | 20.58 | 20.09 | 20.25 | 7,364,364 | -0.24(-1.16%) |
Jan 10, 2019 | 20.38 | 20.76 | 20.14 | 20.49 | 4,754,274 | -0.03(-0.14%) |
Jan 09, 2019 | 20.20 | 20.87 | 20.05 | 20.52 | 6,849,115 | +0.47(+2.33%) |
Jan 08, 2019 | 20.24 | 20.47 | 19.84 | 20.05 | 7,773,344 | +0.06(+0.29%) |
Jan 07, 2019 | 20.22 | 20.35 | 19.84 | 19.99 | 5,433,372 | -0.17(-0.85%) |
Jan 04, 2019 | 19.61 | 20.32 | 19.34 | 20.16 | 3,180,180 | +0.83(+4.28%) |
Jan 03, 2019 | 19.46 | 19.76 | 19.28 | 19.33 | 2,716,403 | -0.34(-1.74%) |
Jan 02, 2019 | 19.14 | 19.97 | 18.95 | 19.68 | 3,386,974 | +0.25(+1.27%) |
Dec 31, 2018 | 19.53 | 19.64 | 18.96 | 19.43 | 2,977,132 | +0.07(+0.34%) |
Dec 28, 2018 | 19.39 | 19.73 | 19.16 | 19.36 | 2,461,685 | +0.10(+0.54%) |
Dec 27, 2018 | 18.95 | 19.27 | 18.38 | 19.26 | 3,397,941 | +0.00(+0.00%) |
Dec 26, 2018 | 18.50 | 19.28 | 17.88 | 19.26 | 3,088,273 | +0.89(+4.82%) |
Dec 24, 2018 | 18.87 | 18.92 | 18.26 | 18.37 | 1,649,807 | -0.54(-2.87%) |
Dec 21, 2018 | 19.29 | 19.83 | 18.84 | 18.92 | 5,376,527 | -0.45(-2.31%) |
Dec 20, 2018 | 19.32 | 19.81 | 19.08 | 19.36 | 2,833,278 | -0.08(-0.39%) |
Dec 19, 2018 | 19.52 | 20.31 | 19.25 | 19.44 | 3,522,465 | -0.18(-0.92%) |
Dec 18, 2018 | 19.78 | 20.18 | 19.50 | 19.62 | 2,637,808 | +0.04(+0.19%) |
Dec 17, 2018 | 19.68 | 20.24 | 19.42 | 19.58 | 2,915,875 | -0.20(-1.01%) |
Dec 14, 2018 | 20.09 | 20.29 | 19.73 | 19.78 | 3,883,864 | -0.53(-2.62%) |
Dec 13, 2018 | 20.95 | 21.03 | 20.21 | 20.32 | 2,499,517 | -0.52(-2.51%) |
Dec 12, 2018 | 20.97 | 21.22 | 20.82 | 20.84 | 1,718,005 | +0.17(+0.83%) |
Dec 11, 2018 | 20.95 | 21.19 | 20.52 | 20.67 | 2,447,251 | +0.11(+0.56%) |
Dec 10, 2018 | 20.99 | 21.04 | 20.25 | 20.55 | 3,668,200 | -0.50(-2.40%) |
Dec 07, 2018 | 21.50 | 21.84 | 20.96 | 21.06 | 2,463,786 | -0.45(-2.08%) |
Dec 06, 2018 | 21.59 | 21.65 | 21.20 | 21.51 | 2,735,352 | -0.40(-1.83%) |
Dec 04, 2018 | 22.50 | 22.59 | 21.69 | 21.91 | 4,163,384 | -0.73(-3.24%) |