Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.90 | 13.33 | 12.89 | 13.26 | 2,019,685 | +0.29(+2.22%) |
Dec 30, 2019 | 13.06 | 13.21 | 12.84 | 12.98 | 1,984,775 | -0.15(-1.16%) |
Dec 27, 2019 | 12.95 | 13.13 | 12.87 | 13.13 | 1,777,835 | +0.30(+2.30%) |
Dec 26, 2019 | 13.11 | 13.17 | 12.79 | 12.83 | 1,584,581 | -0.30(-2.25%) |
Dec 24, 2019 | 12.85 | 13.17 | 12.82 | 13.13 | 837,216 | +0.32(+2.47%) |
Dec 23, 2019 | 13.15 | 13.15 | 12.75 | 12.81 | 1,380,886 | -0.10(-0.78%) |
Dec 20, 2019 | 12.75 | 12.93 | 12.65 | 12.91 | 3,710,428 | +0.19(+1.47%) |
Dec 19, 2019 | 12.46 | 12.72 | 12.46 | 12.72 | 1,358,440 | +0.27(+2.14%) |
Dec 18, 2019 | 12.43 | 12.56 | 12.15 | 12.46 | 1,628,519 | +0.06(+0.52%) |
Dec 17, 2019 | 12.38 | 12.50 | 12.30 | 12.39 | 1,207,798 | -0.02(-0.17%) |
Dec 16, 2019 | 12.01 | 12.54 | 12.01 | 12.41 | 1,393,852 | +0.38(+3.17%) |
Dec 13, 2019 | 12.37 | 12.41 | 12.02 | 12.03 | 1,124,107 | -0.34(-2.74%) |
Dec 12, 2019 | 12.71 | 12.77 | 12.31 | 12.37 | 1,876,612 | -0.33(-2.61%) |
Dec 11, 2019 | 12.61 | 12.73 | 12.48 | 12.70 | 1,393,866 | +0.12(+0.97%) |
Dec 10, 2019 | 12.49 | 12.62 | 12.39 | 12.58 | 1,602,571 | +0.11(+0.87%) |
Dec 09, 2019 | 12.50 | 12.75 | 12.42 | 12.47 | 1,353,370 | +0.01(+0.06%) |
Dec 06, 2019 | 12.18 | 12.47 | 12.15 | 12.46 | 1,377,687 | +0.35(+2.92%) |
Dec 05, 2019 | 12.00 | 12.14 | 11.98 | 12.11 | 1,051,561 | +0.14(+1.20%) |
Dec 04, 2019 | 11.92 | 12.06 | 11.85 | 11.97 | 1,150,373 | +0.01(+0.12%) |
Dec 03, 2019 | 11.87 | 12.00 | 11.79 | 11.95 | 1,174,205 | +0.00(+0.00%) |
Dec 02, 2019 | 11.96 | 12.08 | 11.81 | 11.95 | 1,171,000 | +0.02(+0.18%) |
Nov 29, 2019 | 11.89 | 12.07 | 11.84 | 11.93 | 590,715 | +0.05(+0.42%) |
Nov 27, 2019 | 11.42 | 11.89 | 11.41 | 11.88 | 1,421,963 | +0.46(+4.04%) |
Nov 26, 2019 | 11.66 | 11.66 | 11.40 | 11.42 | 1,252,113 | -0.24(-2.10%) |
Nov 25, 2019 | 11.56 | 11.69 | 11.51 | 11.66 | 1,138,032 | +0.11(+0.94%) |
Nov 22, 2019 | 11.60 | 11.67 | 11.46 | 11.56 | 962,548 | -0.01(-0.13%) |
Nov 21, 2019 | 11.73 | 11.77 | 11.49 | 11.57 | 1,188,053 | -0.16(-1.35%) |
Nov 20, 2019 | 11.43 | 11.75 | 11.35 | 11.73 | 1,413,754 | +0.24(+2.07%) |
Nov 19, 2019 | 11.81 | 11.81 | 11.48 | 11.49 | 1,178,520 | -0.24(-2.03%) |
Nov 18, 2019 | 11.80 | 11.88 | 11.64 | 11.73 | 1,429,841 | -0.05(-0.43%) |
Nov 15, 2019 | 11.58 | 11.79 | 11.43 | 11.78 | 1,462,213 | +0.21(+1.81%) |
Nov 14, 2019 | 11.72 | 11.78 | 11.50 | 11.57 | 1,310,057 | -0.17(-1.41%) |
Nov 13, 2019 | 11.69 | 11.74 | 11.43 | 11.74 | 1,884,282 | +0.05(+0.43%) |
Nov 12, 2019 | 11.72 | 11.82 | 11.49 | 11.69 | 2,224,415 | -0.05(-0.43%) |
Nov 11, 2019 | 12.27 | 12.28 | 11.71 | 11.74 | 1,763,214 | -0.63(-5.13%) |
Nov 08, 2019 | 12.31 | 12.51 | 12.23 | 12.37 | 1,215,712 | +0.06(+0.53%) |
Nov 07, 2019 | 12.44 | 12.79 | 12.24 | 12.31 | 2,116,676 | -0.12(-0.93%) |
Nov 06, 2019 | 12.46 | 12.64 | 11.98 | 12.42 | 2,772,032 | -0.04(-0.29%) |
Nov 05, 2019 | 11.95 | 12.82 | 11.93 | 12.46 | 3,951,222 | +0.53(+4.41%) |
Nov 04, 2019 | 11.49 | 12.00 | 11.49 | 11.93 | 2,381,340 | +0.42(+3.63%) |
Nov 01, 2019 | 11.06 | 11.72 | 10.23 | 11.51 | 4,206,623 | +0.31(+2.77%) |
Oct 31, 2019 | 11.17 | 11.23 | 11.02 | 11.20 | 2,395,776 | +0.12(+1.04%) |
Oct 30, 2019 | 11.60 | 11.71 | 11.04 | 11.09 | 2,003,345 | -0.26(-2.29%) |
Oct 29, 2019 | 11.10 | 11.45 | 10.96 | 11.35 | 2,119,999 | +0.25(+2.27%) |
Oct 28, 2019 | 11.48 | 11.51 | 11.09 | 11.10 | 2,172,386 | -0.39(-3.39%) |
Oct 25, 2019 | 11.56 | 11.57 | 11.40 | 11.48 | 1,214,602 | -0.07(-0.62%) |
Oct 24, 2019 | 11.96 | 12.00 | 11.44 | 11.56 | 1,918,027 | -0.40(-3.32%) |
Oct 23, 2019 | 11.77 | 11.97 | 11.65 | 11.95 | 1,753,953 | +0.19(+1.59%) |
Oct 22, 2019 | 11.70 | 11.79 | 11.33 | 11.77 | 1,745,201 | +0.12(+1.05%) |
Oct 21, 2019 | 11.74 | 11.91 | 11.62 | 11.64 | 2,015,329 | -0.11(-0.92%) |
Oct 18, 2019 | 11.75 | 11.83 | 11.69 | 11.75 | 1,944,668 | -0.06(-0.55%) |
Oct 17, 2019 | 11.90 | 11.96 | 11.77 | 11.82 | 1,601,845 | -0.06(-0.55%) |
Oct 16, 2019 | 11.89 | 12.06 | 11.72 | 11.88 | 2,811,929 | -0.05(-0.42%) |
Oct 15, 2019 | 12.16 | 12.16 | 11.90 | 11.93 | 2,793,054 | -0.18(-1.49%) |
Oct 14, 2019 | 12.02 | 12.17 | 11.85 | 12.11 | 1,669,066 | +0.09(+0.78%) |
Oct 11, 2019 | 11.95 | 12.25 | 11.92 | 12.02 | 1,308,011 | +0.07(+0.60%) |
Oct 10, 2019 | 11.79 | 12.06 | 11.79 | 11.95 | 1,505,902 | +0.19(+1.66%) |
Oct 09, 2019 | 12.08 | 12.14 | 11.68 | 11.75 | 3,538,053 | -0.38(-3.15%) |
Oct 08, 2019 | 12.45 | 12.62 | 12.05 | 12.13 | 2,709,862 | -0.27(-2.15%) |
Oct 07, 2019 | 13.06 | 13.06 | 12.30 | 12.40 | 3,441,991 | -0.73(-5.60%) |
Oct 04, 2019 | 13.38 | 13.48 | 12.82 | 13.13 | 1,752,713 | -0.29(-2.15%) |
Oct 03, 2019 | 13.41 | 13.53 | 13.24 | 13.42 | 781,292 | +0.05(+0.38%) |
Oct 02, 2019 | 13.51 | 13.54 | 13.18 | 13.37 | 1,264,162 | -0.14(-1.07%) |
Oct 01, 2019 | 13.51 | 13.62 | 13.06 | 13.52 | 2,068,954 | -0.11(-0.79%) |
Sep 30, 2019 | 13.77 | 13.82 | 13.51 | 13.62 | 1,260,200 | -0.19(-1.41%) |
Sep 27, 2019 | 14.02 | 14.15 | 13.75 | 13.82 | 1,380,463 | -0.15(-1.11%) |
Sep 26, 2019 | 14.09 | 14.14 | 13.84 | 13.97 | 1,385,380 | -0.05(-0.35%) |
Sep 25, 2019 | 14.14 | 14.26 | 13.91 | 14.02 | 1,412,436 | -0.04(-0.30%) |
Sep 24, 2019 | 13.90 | 14.07 | 13.80 | 14.07 | 1,599,611 | +0.25(+1.78%) |
Sep 23, 2019 | 13.77 | 14.04 | 13.59 | 13.82 | 1,010,622 | +0.06(+0.46%) |
Sep 20, 2019 | 13.43 | 13.78 | 13.38 | 13.76 | 1,754,118 | +0.41(+3.06%) |
Sep 19, 2019 | 13.46 | 13.56 | 13.30 | 13.35 | 1,325,860 | -0.06(-0.42%) |
Sep 18, 2019 | 13.85 | 13.97 | 13.31 | 13.40 | 1,762,103 | -0.43(-3.10%) |
Sep 17, 2019 | 13.62 | 14.03 | 13.54 | 13.83 | 1,357,967 | -0.09(-0.66%) |
Sep 16, 2019 | 13.99 | 14.11 | 13.73 | 13.92 | 1,433,397 | -0.10(-0.70%) |
Sep 13, 2019 | 13.76 | 14.11 | 13.72 | 14.02 | 1,347,013 | +0.25(+1.84%) |
Sep 12, 2019 | 13.99 | 14.04 | 13.60 | 13.77 | 1,694,355 | -0.14(-1.01%) |
Sep 11, 2019 | 13.61 | 13.99 | 13.45 | 13.91 | 2,150,253 | +0.21(+1.54%) |
Sep 10, 2019 | 13.36 | 13.83 | 13.26 | 13.70 | 1,830,971 | +0.32(+2.42%) |
Sep 09, 2019 | 12.90 | 13.48 | 12.88 | 13.38 | 2,394,962 | +0.40(+3.09%) |
Sep 06, 2019 | 12.58 | 13.10 | 12.58 | 12.98 | 2,507,041 | +0.39(+3.13%) |
Sep 05, 2019 | 12.16 | 12.64 | 12.10 | 12.58 | 1,546,357 | +0.44(+3.59%) |
Sep 04, 2019 | 12.15 | 12.37 | 12.06 | 12.15 | 1,700,783 | +0.01(+0.12%) |
Sep 03, 2019 | 11.94 | 12.22 | 11.74 | 12.13 | 2,079,601 | +0.22(+1.89%) |
Aug 30, 2019 | 12.71 | 12.83 | 11.85 | 11.91 | 3,332,198 | -0.94(-7.28%) |
Aug 29, 2019 | 12.60 | 12.88 | 12.55 | 12.84 | 1,461,735 | +0.30(+2.41%) |
Aug 28, 2019 | 12.49 | 12.74 | 12.48 | 12.54 | 1,835,860 | +0.01(+0.11%) |
Aug 27, 2019 | 12.74 | 13.03 | 12.39 | 12.53 | 2,166,546 | -0.21(-1.66%) |
Aug 26, 2019 | 12.53 | 12.81 | 12.48 | 12.74 | 2,507,537 | +0.27(+2.20%) |
Aug 23, 2019 | 12.65 | 12.83 | 12.42 | 12.46 | 2,121,408 | -0.19(-1.50%) |
Aug 22, 2019 | 12.71 | 12.73 | 12.31 | 12.65 | 3,373,313 | -0.06(-0.50%) |
Aug 21, 2019 | 13.05 | 13.18 | 12.60 | 12.71 | 2,789,608 | -0.39(-3.00%) |
Aug 20, 2019 | 13.85 | 13.85 | 13.01 | 13.11 | 2,849,837 | -0.47(-3.47%) |
Aug 19, 2019 | 13.56 | 13.66 | 13.43 | 13.58 | 988,754 | +0.04(+0.26%) |
Aug 16, 2019 | 13.44 | 13.62 | 13.35 | 13.54 | 842,079 | +0.13(+0.94%) |
Aug 15, 2019 | 13.15 | 13.48 | 13.13 | 13.42 | 1,187,158 | +0.32(+2.42%) |
Aug 14, 2019 | 13.23 | 13.40 | 13.01 | 13.10 | 1,747,935 | -0.20(-1.48%) |
Aug 13, 2019 | 13.30 | 13.51 | 13.21 | 13.30 | 1,182,929 | -0.01(-0.11%) |
Aug 12, 2019 | 13.40 | 13.40 | 13.13 | 13.31 | 1,530,614 | -0.11(-0.84%) |
Aug 09, 2019 | 13.76 | 13.81 | 13.42 | 13.43 | 1,416,120 | -0.37(-2.70%) |
Aug 08, 2019 | 13.80 | 13.97 | 13.73 | 13.80 | 1,408,969 | -0.19(-1.36%) |
Aug 07, 2019 | 14.15 | 14.15 | 13.68 | 13.99 | 2,255,728 | -0.06(-0.40%) |
Aug 06, 2019 | 13.88 | 14.16 | 13.68 | 14.04 | 1,923,752 | -0.02(-0.15%) |
Aug 05, 2019 | 14.07 | 14.47 | 13.86 | 14.07 | 2,963,573 | +0.02(+0.15%) |
Aug 02, 2019 | 13.64 | 14.54 | 13.40 | 14.04 | 6,753,554 | +1.46(+11.56%) |
Aug 01, 2019 | 13.01 | 13.05 | 12.57 | 12.59 | 2,937,970 | -0.27(-2.08%) |
Jul 31, 2019 | 12.90 | 13.08 | 12.75 | 12.86 | 1,641,471 | -0.04(-0.33%) |
Jul 30, 2019 | 13.00 | 13.08 | 12.81 | 12.90 | 1,420,471 | -0.06(-0.43%) |
Jul 29, 2019 | 12.88 | 13.00 | 12.58 | 12.95 | 2,229,399 | +0.13(+1.04%) |
Jul 26, 2019 | 12.70 | 12.96 | 12.49 | 12.82 | 1,929,018 | +0.21(+1.67%) |
Jul 25, 2019 | 12.73 | 13.00 | 12.59 | 12.61 | 2,574,760 | -0.13(-1.05%) |
Jul 24, 2019 | 12.81 | 13.28 | 12.68 | 12.74 | 2,715,754 | -0.22(-1.68%) |
Jul 23, 2019 | 13.28 | 13.34 | 12.89 | 12.96 | 3,343,007 | -0.28(-2.12%) |
Jul 22, 2019 | 13.63 | 13.66 | 13.17 | 13.24 | 2,494,310 | -0.32(-2.33%) |
Jul 19, 2019 | 14.18 | 14.24 | 13.45 | 13.56 | 2,539,461 | -0.75(-5.26%) |
Jul 18, 2019 | 14.24 | 14.35 | 13.99 | 14.31 | 793,542 | +0.07(+0.49%) |
Jul 17, 2019 | 14.35 | 14.35 | 14.16 | 14.24 | 877,215 | -0.13(-0.88%) |
Jul 16, 2019 | 14.24 | 14.57 | 14.24 | 14.37 | 781,209 | +0.08(+0.54%) |
Jul 15, 2019 | 14.11 | 14.41 | 13.97 | 14.29 | 1,129,438 | +0.17(+1.20%) |
Jul 12, 2019 | 14.29 | 14.40 | 14.11 | 14.12 | 936,923 | -0.24(-1.67%) |
Jul 11, 2019 | 14.49 | 14.56 | 14.20 | 14.36 | 1,066,073 | -0.17(-1.16%) |
Jul 10, 2019 | 14.57 | 14.62 | 14.47 | 14.53 | 1,288,008 | +0.05(+0.34%) |
Jul 09, 2019 | 14.82 | 14.88 | 14.46 | 14.48 | 1,080,235 | -0.35(-2.37%) |
Jul 08, 2019 | 15.01 | 15.17 | 14.75 | 14.83 | 706,144 | -0.23(-1.54%) |
Jul 05, 2019 | 14.68 | 15.10 | 14.61 | 15.06 | 968,063 | +0.44(+2.98%) |
Jul 03, 2019 | 14.59 | 14.73 | 14.55 | 14.63 | 631,061 | +0.08(+0.53%) |
Jul 02, 2019 | 14.47 | 14.58 | 14.36 | 14.55 | 1,042,346 | +0.06(+0.44%) |
Jul 01, 2019 | 14.62 | 14.84 | 14.38 | 14.49 | 1,258,685 | -0.14(-0.96%) |
Jun 28, 2019 | 14.63 | 14.85 | 14.60 | 14.63 | 1,196,713 | +0.01(+0.05%) |
Jun 27, 2019 | 14.26 | 14.82 | 14.18 | 14.62 | 1,268,055 | +0.37(+2.59%) |
Jun 26, 2019 | 14.94 | 15.24 | 14.09 | 14.25 | 3,266,662 | -0.69(-4.60%) |
Jun 25, 2019 | 14.80 | 15.43 | 14.59 | 14.94 | 2,552,491 | +0.19(+1.30%) |
Jun 24, 2019 | 14.50 | 14.95 | 14.05 | 14.75 | 2,708,431 | +0.37(+2.58%) |
Jun 21, 2019 | 15.07 | 15.19 | 14.36 | 14.38 | 2,848,419 | -0.71(-4.69%) |
Jun 20, 2019 | 15.58 | 15.67 | 15.08 | 15.08 | 1,764,397 | -0.52(-3.35%) |
Jun 19, 2019 | 15.59 | 15.75 | 15.36 | 15.61 | 1,347,142 | -0.03(-0.18%) |
Jun 18, 2019 | 15.69 | 15.72 | 15.43 | 15.63 | 1,021,427 | +0.02(+0.13%) |
Jun 17, 2019 | 15.78 | 15.80 | 15.28 | 15.61 | 1,313,250 | -0.16(-1.05%) |
Jun 14, 2019 | 15.81 | 15.86 | 15.51 | 15.78 | 785,851 | -0.01(-0.04%) |
Jun 13, 2019 | 15.64 | 15.84 | 15.53 | 15.78 | 733,421 | +0.14(+0.88%) |
Jun 12, 2019 | 16.01 | 16.01 | 15.58 | 15.65 | 655,079 | -0.14(-0.87%) |
Jun 11, 2019 | 15.68 | 15.96 | 15.67 | 15.78 | 764,869 | +0.08(+0.48%) |
Jun 10, 2019 | 15.98 | 16.03 | 15.57 | 15.71 | 755,019 | -0.24(-1.51%) |
Jun 07, 2019 | 15.98 | 16.11 | 15.77 | 15.95 | 1,123,621 | +0.06(+0.39%) |
Jun 06, 2019 | 15.91 | 16.00 | 15.69 | 15.89 | 887,691 | -0.01(-0.04%) |
Jun 05, 2019 | 15.71 | 15.98 | 15.62 | 15.89 | 944,566 | +0.30(+1.89%) |
Jun 04, 2019 | 15.56 | 15.67 | 15.12 | 15.60 | 1,676,273 | +0.01(+0.09%) |
Jun 03, 2019 | 15.12 | 15.62 | 15.06 | 15.58 | 1,833,670 | +0.50(+3.33%) |
May 31, 2019 | 15.50 | 15.50 | 14.50 | 15.08 | 3,239,598 | -0.46(-2.96%) |
May 30, 2019 | 16.20 | 16.31 | 15.08 | 15.54 | 2,514,147 | -0.68(-4.19%) |
May 29, 2019 | 15.28 | 16.38 | 15.19 | 16.22 | 5,740,475 | +0.96(+6.30%) |
May 28, 2019 | 15.06 | 15.35 | 14.91 | 15.26 | 1,252,812 | +0.19(+1.28%) |
May 24, 2019 | 15.08 | 15.25 | 14.99 | 15.07 | 619,658 | +0.03(+0.23%) |
May 23, 2019 | 15.25 | 15.33 | 14.93 | 15.03 | 942,483 | -0.27(-1.80%) |
May 22, 2019 | 15.25 | 15.40 | 15.10 | 15.31 | 1,013,819 | +0.14(+0.91%) |
May 21, 2019 | 15.17 | 15.27 | 15.10 | 15.17 | 858,855 | +0.03(+0.18%) |
May 20, 2019 | 15.29 | 15.33 | 15.10 | 15.14 | 928,573 | -0.14(-0.94%) |
May 17, 2019 | 15.16 | 15.59 | 15.14 | 15.29 | 1,252,996 | +0.09(+0.59%) |
May 16, 2019 | 15.36 | 15.52 | 15.11 | 15.20 | 873,329 | -0.17(-1.12%) |
May 15, 2019 | 15.28 | 15.44 | 15.12 | 15.37 | 872,546 | +0.16(+1.04%) |
May 14, 2019 | 15.23 | 15.32 | 15.10 | 15.21 | 1,102,266 | -0.08(-0.49%) |
May 13, 2019 | 15.30 | 15.43 | 15.01 | 15.29 | 1,042,999 | -0.14(-0.93%) |
May 10, 2019 | 15.08 | 15.48 | 14.98 | 15.43 | 1,560,351 | +0.36(+2.42%) |
May 09, 2019 | 14.80 | 15.14 | 14.68 | 15.07 | 1,500,696 | +0.23(+1.58%) |
May 08, 2019 | 15.01 | 15.23 | 14.68 | 14.84 | 2,293,464 | -0.17(-1.14%) |
May 07, 2019 | 15.41 | 15.56 | 14.91 | 15.01 | 2,923,555 | -0.35(-2.28%) |
May 06, 2019 | 15.70 | 15.98 | 15.30 | 15.36 | 3,903,585 | -0.25(-1.63%) |
May 03, 2019 | 16.12 | 16.18 | 15.30 | 15.61 | 6,928,442 | -1.53(-8.94%) |
May 02, 2019 | 17.40 | 17.52 | 16.85 | 17.14 | 1,620,068 | -0.40(-2.27%) |
May 01, 2019 | 17.96 | 17.96 | 17.41 | 17.54 | 3,128,887 | -0.32(-1.81%) |
Apr 30, 2019 | 17.64 | 17.93 | 17.50 | 17.87 | 2,656,201 | +0.30(+1.72%) |
Apr 29, 2019 | 17.25 | 17.67 | 17.15 | 17.56 | 1,921,592 | +0.33(+1.91%) |
Apr 26, 2019 | 16.94 | 17.30 | 16.87 | 17.23 | 1,720,577 | +0.36(+2.12%) |
Apr 25, 2019 | 17.10 | 17.11 | 16.85 | 16.88 | 908,820 | -0.25(-1.44%) |
Apr 24, 2019 | 16.79 | 17.25 | 16.73 | 17.12 | 958,659 | +0.41(+2.43%) |
Apr 23, 2019 | 17.07 | 17.12 | 16.67 | 16.72 | 958,543 | -0.29(-1.70%) |
Apr 22, 2019 | 16.92 | 17.09 | 16.84 | 17.01 | 884,127 | +0.08(+0.49%) |
Apr 18, 2019 | 16.81 | 16.97 | 16.64 | 16.92 | 1,047,656 | +0.13(+0.78%) |
Apr 17, 2019 | 16.75 | 16.85 | 16.56 | 16.79 | 619,364 | +0.05(+0.29%) |
Apr 16, 2019 | 16.66 | 17.14 | 16.54 | 16.75 | 1,439,452 | +0.10(+0.62%) |
Apr 15, 2019 | 16.49 | 16.87 | 16.42 | 16.64 | 939,317 | +0.21(+1.25%) |
Apr 12, 2019 | 16.65 | 16.66 | 16.39 | 16.44 | 895,433 | -0.21(-1.28%) |
Apr 11, 2019 | 16.70 | 16.75 | 16.51 | 16.65 | 755,111 | -0.03(-0.21%) |
Apr 10, 2019 | 16.52 | 16.83 | 16.50 | 16.68 | 1,013,569 | +0.16(+1.00%) |
Apr 09, 2019 | 16.47 | 16.61 | 16.42 | 16.52 | 586,352 | +0.06(+0.38%) |
Apr 08, 2019 | 16.43 | 16.70 | 16.34 | 16.46 | 644,345 | +0.03(+0.21%) |
Apr 05, 2019 | 16.13 | 16.44 | 16.12 | 16.42 | 966,014 | +0.34(+2.14%) |
Apr 04, 2019 | 15.94 | 16.28 | 15.82 | 16.08 | 1,635,138 | +0.14(+0.91%) |
Apr 03, 2019 | 16.20 | 16.20 | 15.84 | 15.94 | 1,446,468 | -0.19(-1.19%) |
Apr 02, 2019 | 16.69 | 16.69 | 15.95 | 16.13 | 1,454,917 | -0.59(-3.53%) |
Apr 01, 2019 | 16.78 | 16.84 | 16.53 | 16.72 | 1,624,229 | -0.06(-0.37%) |
Mar 29, 2019 | 16.76 | 16.83 | 16.51 | 16.78 | 932,834 | +0.05(+0.29%) |
Mar 28, 2019 | 16.85 | 17.00 | 16.53 | 16.73 | 766,194 | -0.07(-0.39%) |
Mar 27, 2019 | 16.61 | 16.89 | 16.51 | 16.80 | 749,711 | +0.21(+1.26%) |
Mar 26, 2019 | 16.68 | 16.84 | 16.50 | 16.59 | 962,936 | -0.09(-0.57%) |
Mar 25, 2019 | 16.60 | 16.82 | 16.53 | 16.68 | 808,763 | +0.07(+0.45%) |
Mar 22, 2019 | 16.72 | 16.87 | 16.51 | 16.61 | 1,097,239 | -0.07(-0.44%) |
Mar 21, 2019 | 16.45 | 16.78 | 16.39 | 16.68 | 1,113,633 | +0.30(+1.81%) |
Mar 20, 2019 | 16.33 | 16.64 | 16.28 | 16.39 | 1,042,342 | +0.01(+0.08%) |
Mar 19, 2019 | 16.33 | 16.53 | 16.24 | 16.37 | 1,219,952 | +0.07(+0.45%) |
Mar 18, 2019 | 16.01 | 16.35 | 15.98 | 16.30 | 1,069,923 | +0.29(+1.81%) |
Mar 15, 2019 | 16.16 | 16.20 | 15.95 | 16.01 | 1,583,105 | -0.07(-0.42%) |
Mar 14, 2019 | 16.08 | 16.15 | 15.88 | 16.08 | 1,497,282 | +0.13(+0.80%) |
Mar 13, 2019 | 15.84 | 16.04 | 15.82 | 15.95 | 1,213,353 | +0.15(+0.98%) |
Mar 12, 2019 | 16.17 | 16.20 | 15.77 | 15.79 | 1,307,903 | -0.36(-2.25%) |
Mar 11, 2019 | 16.17 | 16.22 | 15.66 | 16.16 | 1,408,962 | -0.01(-0.08%) |
Mar 08, 2019 | 16.48 | 16.49 | 16.06 | 16.17 | 1,141,449 | -0.22(-1.36%) |
Mar 07, 2019 | 16.52 | 16.70 | 16.35 | 16.39 | 1,309,844 | -0.13(-0.78%) |
Mar 06, 2019 | 16.67 | 16.85 | 16.36 | 16.52 | 2,323,727 | -0.04(-0.24%) |
Mar 05, 2019 | 17.03 | 17.07 | 16.55 | 16.56 | 1,723,268 | -0.26(-1.56%) |
Mar 04, 2019 | 16.85 | 16.91 | 16.54 | 16.82 | 2,173,085 | -0.02(-0.12%) |
Mar 01, 2019 | 16.67 | 16.89 | 16.32 | 16.84 | 3,299,433 | +0.25(+1.50%) |
Feb 28, 2019 | 16.37 | 16.85 | 16.37 | 16.60 | 2,508,489 | +0.23(+1.40%) |
Feb 27, 2019 | 15.64 | 16.38 | 14.78 | 16.37 | 7,764,587 | -0.26(-1.54%) |
Feb 26, 2019 | 16.74 | 16.78 | 15.98 | 16.62 | 3,756,131 | +0.11(+0.65%) |
Feb 25, 2019 | 17.38 | 17.49 | 16.45 | 16.51 | 2,478,070 | -0.90(-5.15%) |
Feb 22, 2019 | 17.94 | 17.94 | 17.15 | 17.41 | 2,117,928 | -0.90(-4.90%) |
Feb 21, 2019 | 18.15 | 18.33 | 18.08 | 18.31 | 710,728 | +0.13(+0.74%) |
Feb 20, 2019 | 17.97 | 18.30 | 17.94 | 18.17 | 893,903 | +0.17(+0.94%) |
Feb 19, 2019 | 17.80 | 18.21 | 17.66 | 18.00 | 982,112 | +0.34(+1.91%) |
Feb 15, 2019 | 17.63 | 17.80 | 17.51 | 17.67 | 759,878 | +0.13(+0.77%) |
Feb 14, 2019 | 17.67 | 17.82 | 17.53 | 17.53 | 787,794 | -0.13(-0.76%) |
Feb 13, 2019 | 17.61 | 17.86 | 17.40 | 17.67 | 756,267 | -0.01(-0.04%) |
Feb 12, 2019 | 17.54 | 17.80 | 17.48 | 17.67 | 476,109 | +0.20(+1.16%) |
Feb 11, 2019 | 17.48 | 17.64 | 17.38 | 17.47 | 496,693 | +0.00(+0.00%) |
Feb 08, 2019 | 17.36 | 17.56 | 17.36 | 17.47 | 474,145 | +0.06(+0.35%) |
Feb 07, 2019 | 17.22 | 17.47 | 17.08 | 17.41 | 701,278 | +0.07(+0.43%) |
Feb 06, 2019 | 17.39 | 17.69 | 17.25 | 17.34 | 471,603 | -0.18(-1.00%) |
Feb 05, 2019 | 17.24 | 17.71 | 17.22 | 17.51 | 1,060,385 | +0.29(+1.68%) |
Feb 04, 2019 | 17.23 | 17.37 | 17.13 | 17.22 | 937,128 | -0.02(-0.12%) |
Feb 01, 2019 | 17.98 | 17.98 | 17.17 | 17.24 | 1,126,911 | -0.73(-4.05%) |
Jan 31, 2019 | 17.40 | 18.00 | 17.40 | 17.97 | 1,946,685 | +0.62(+3.57%) |
Jan 30, 2019 | 18.46 | 18.49 | 17.21 | 17.35 | 1,954,389 | -0.99(-5.40%) |
Jan 29, 2019 | 18.04 | 18.50 | 17.99 | 18.34 | 1,178,074 | +0.36(+1.99%) |
Jan 28, 2019 | 17.97 | 18.08 | 17.63 | 17.98 | 1,152,411 | +0.01(+0.04%) |
Jan 25, 2019 | 18.29 | 18.46 | 17.89 | 17.98 | 1,116,674 | -0.28(-1.51%) |
Jan 24, 2019 | 18.58 | 18.76 | 18.06 | 18.25 | 1,415,934 | -0.90(-4.68%) |
Jan 23, 2019 | 19.28 | 19.51 | 19.01 | 19.15 | 1,401,031 | -0.05(-0.25%) |
Jan 22, 2019 | 19.17 | 19.39 | 18.81 | 19.20 | 1,788,564 | -0.02(-0.11%) |
Jan 18, 2019 | 19.57 | 19.80 | 19.21 | 19.22 | 1,115,487 | -0.49(-2.50%) |
Jan 17, 2019 | 19.82 | 20.17 | 19.61 | 19.71 | 1,071,185 | -0.17(-0.85%) |
Jan 16, 2019 | 20.55 | 20.79 | 19.84 | 19.88 | 863,193 | -0.55(-2.71%) |
Jan 15, 2019 | 20.07 | 20.44 | 19.99 | 20.43 | 644,077 | +0.43(+2.16%) |
Jan 14, 2019 | 19.79 | 20.17 | 19.65 | 20.00 | 663,057 | +0.24(+1.19%) |
Jan 11, 2019 | 19.36 | 19.83 | 19.26 | 19.76 | 752,757 | +0.44(+2.30%) |
Jan 10, 2019 | 19.48 | 19.95 | 18.99 | 19.32 | 1,907,372 | -0.66(-3.31%) |
Jan 09, 2019 | 19.99 | 20.14 | 19.59 | 19.98 | 1,426,638 | -0.03(-0.13%) |
Jan 08, 2019 | 19.33 | 20.03 | 19.14 | 20.01 | 651,237 | +0.80(+4.18%) |
Jan 07, 2019 | 19.07 | 19.49 | 19.06 | 19.20 | 986,870 | +0.13(+0.71%) |
Jan 04, 2019 | 19.38 | 19.68 | 19.01 | 19.07 | 840,139 | -0.24(-1.22%) |
Jan 03, 2019 | 19.61 | 19.93 | 19.28 | 19.30 | 832,529 | -0.38(-1.95%) |