Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.01 | 20.32 | 20.01 | 20.10 | 891,808 | +0.00(+0.00%) |
Dec 30, 2019 | 19.85 | 20.20 | 19.79 | 20.10 | 791,372 | +0.36(+1.80%) |
Dec 27, 2019 | 20.02 | 20.15 | 19.68 | 19.75 | 644,126 | -0.22(-1.09%) |
Dec 26, 2019 | 20.07 | 20.08 | 19.77 | 19.97 | 552,850 | -0.12(-0.59%) |
Dec 24, 2019 | 19.99 | 20.18 | 19.98 | 20.08 | 265,906 | +0.01(+0.05%) |
Dec 23, 2019 | 20.06 | 20.13 | 19.78 | 20.07 | 699,974 | +0.04(+0.18%) |
Dec 20, 2019 | 20.21 | 20.39 | 19.88 | 20.04 | 3,680,975 | -0.15(-0.77%) |
Dec 19, 2019 | 20.24 | 20.48 | 19.55 | 20.19 | 1,707,614 | -0.06(-0.31%) |
Dec 18, 2019 | 20.18 | 20.59 | 20.09 | 20.26 | 1,454,987 | +0.09(+0.45%) |
Dec 17, 2019 | 19.90 | 20.27 | 19.73 | 20.17 | 1,295,706 | +0.24(+1.19%) |
Dec 16, 2019 | 20.08 | 20.24 | 19.92 | 19.93 | 978,338 | -0.04(-0.18%) |
Dec 13, 2019 | 20.08 | 20.30 | 19.83 | 19.97 | 654,556 | -0.15(-0.72%) |
Dec 12, 2019 | 20.27 | 20.35 | 19.89 | 20.11 | 1,051,093 | +0.13(+0.64%) |
Dec 11, 2019 | 20.05 | 20.20 | 19.73 | 19.98 | 917,816 | -0.07(-0.34%) |
Dec 10, 2019 | 19.91 | 20.07 | 19.59 | 20.05 | 1,114,889 | +0.13(+0.66%) |
Dec 09, 2019 | 20.39 | 20.49 | 19.90 | 19.92 | 1,348,691 | -0.56(-2.74%) |
Dec 06, 2019 | 20.59 | 20.77 | 20.37 | 20.48 | 1,515,514 | +0.07(+0.33%) |
Dec 05, 2019 | 21.04 | 21.04 | 20.38 | 20.41 | 1,204,462 | -0.54(-2.56%) |
Dec 04, 2019 | 21.40 | 21.50 | 20.94 | 20.95 | 1,330,234 | -0.44(-2.04%) |
Dec 03, 2019 | 21.51 | 21.61 | 21.30 | 21.39 | 817,923 | -0.29(-1.34%) |
Dec 02, 2019 | 21.99 | 22.12 | 21.64 | 21.68 | 779,558 | -0.23(-1.04%) |
Nov 29, 2019 | 21.58 | 22.06 | 21.58 | 21.91 | 288,193 | +0.30(+1.39%) |
Nov 27, 2019 | 21.66 | 21.76 | 21.44 | 21.61 | 418,841 | +0.02(+0.08%) |
Nov 26, 2019 | 21.47 | 21.79 | 21.38 | 21.59 | 606,010 | +0.04(+0.17%) |
Nov 25, 2019 | 21.07 | 21.61 | 21.07 | 21.55 | 785,320 | +0.59(+2.82%) |
Nov 22, 2019 | 21.07 | 21.28 | 20.77 | 20.96 | 1,371,692 | +0.08(+0.39%) |
Nov 21, 2019 | 21.03 | 21.28 | 20.79 | 20.88 | 753,503 | +0.00(+0.00%) |
Nov 20, 2019 | 21.00 | 21.17 | 20.64 | 20.88 | 1,145,948 | -0.22(-1.04%) |
Nov 19, 2019 | 21.48 | 21.64 | 21.05 | 21.10 | 992,396 | -0.35(-1.61%) |
Nov 18, 2019 | 20.94 | 21.47 | 20.94 | 21.44 | 739,522 | +0.44(+2.08%) |
Nov 15, 2019 | 21.06 | 21.06 | 20.77 | 21.00 | 914,205 | +0.04(+0.17%) |
Nov 14, 2019 | 21.04 | 21.16 | 20.87 | 20.97 | 723,411 | -0.06(-0.30%) |
Nov 13, 2019 | 20.85 | 21.11 | 20.78 | 21.03 | 723,200 | +0.13(+0.61%) |
Nov 12, 2019 | 20.82 | 21.05 | 20.70 | 20.90 | 931,195 | +0.03(+0.13%) |
Nov 11, 2019 | 21.04 | 21.12 | 20.57 | 20.88 | 905,082 | -0.16(-0.78%) |
Nov 08, 2019 | 21.08 | 21.16 | 20.96 | 21.04 | 1,317,005 | +0.02(+0.09%) |
Nov 07, 2019 | 21.13 | 21.34 | 20.96 | 21.02 | 1,700,027 | -0.09(-0.41%) |
Nov 06, 2019 | 20.40 | 21.32 | 20.22 | 21.11 | 3,915,714 | +2.11(+11.10%) |
Nov 05, 2019 | 18.48 | 19.06 | 18.39 | 19.00 | 1,801,323 | +0.52(+2.82%) |
Nov 04, 2019 | 18.30 | 18.58 | 18.25 | 18.48 | 969,901 | +0.25(+1.37%) |
Nov 01, 2019 | 18.03 | 18.43 | 17.93 | 18.23 | 791,151 | +0.26(+1.46%) |
Oct 31, 2019 | 18.10 | 18.10 | 17.73 | 17.97 | 820,604 | -0.07(-0.40%) |
Oct 30, 2019 | 18.17 | 18.23 | 17.60 | 18.04 | 769,204 | -0.13(-0.70%) |
Oct 29, 2019 | 17.89 | 18.32 | 17.76 | 18.17 | 1,097,640 | +0.37(+2.09%) |
Oct 28, 2019 | 17.84 | 17.98 | 17.64 | 17.79 | 825,976 | -0.04(-0.20%) |
Oct 25, 2019 | 17.06 | 17.90 | 17.04 | 17.83 | 838,455 | +0.83(+4.85%) |
Oct 24, 2019 | 17.15 | 17.19 | 16.83 | 17.00 | 622,282 | -0.09(-0.53%) |
Oct 23, 2019 | 16.99 | 17.17 | 16.84 | 17.10 | 893,809 | +0.11(+0.64%) |
Oct 22, 2019 | 16.67 | 17.06 | 16.45 | 16.99 | 1,643,582 | +0.34(+2.01%) |
Oct 21, 2019 | 16.65 | 16.86 | 16.52 | 16.65 | 968,316 | +0.15(+0.88%) |
Oct 18, 2019 | 16.23 | 16.68 | 16.12 | 16.51 | 1,004,514 | +0.15(+0.94%) |
Oct 17, 2019 | 16.56 | 16.64 | 16.22 | 16.35 | 1,057,257 | -0.18(-1.10%) |
Oct 16, 2019 | 16.37 | 16.69 | 16.29 | 16.53 | 1,013,659 | +0.24(+1.45%) |
Oct 15, 2019 | 15.95 | 16.32 | 15.29 | 16.30 | 2,136,199 | -0.16(-0.99%) |
Oct 14, 2019 | 17.14 | 17.16 | 16.40 | 16.46 | 1,110,718 | -0.76(-4.40%) |
Oct 11, 2019 | 17.11 | 17.41 | 17.09 | 17.22 | 877,930 | +0.29(+1.74%) |
Oct 10, 2019 | 17.03 | 17.36 | 16.83 | 16.92 | 885,552 | -0.09(-0.51%) |
Oct 09, 2019 | 17.31 | 17.51 | 16.95 | 17.01 | 824,021 | -0.20(-1.13%) |
Oct 08, 2019 | 16.98 | 17.39 | 16.79 | 17.20 | 911,155 | +0.11(+0.64%) |
Oct 07, 2019 | 17.06 | 17.29 | 16.86 | 17.10 | 764,426 | +0.05(+0.29%) |
Oct 04, 2019 | 17.10 | 17.16 | 16.86 | 17.05 | 819,930 | -0.09(-0.50%) |
Oct 03, 2019 | 16.76 | 17.21 | 16.66 | 17.13 | 1,172,268 | +0.31(+1.83%) |
Oct 02, 2019 | 17.02 | 17.08 | 16.63 | 16.82 | 924,371 | -0.29(-1.70%) |
Oct 01, 2019 | 17.19 | 17.41 | 17.06 | 17.11 | 1,055,525 | -0.05(-0.32%) |
Sep 30, 2019 | 17.02 | 17.32 | 17.00 | 17.17 | 1,185,565 | +0.15(+0.91%) |
Sep 27, 2019 | 17.35 | 17.51 | 16.85 | 17.01 | 1,135,729 | -0.28(-1.63%) |
Sep 26, 2019 | 17.68 | 17.77 | 17.11 | 17.29 | 1,105,602 | -0.47(-2.65%) |
Sep 25, 2019 | 17.50 | 17.92 | 17.47 | 17.77 | 1,130,675 | +0.17(+0.98%) |
Sep 24, 2019 | 17.70 | 17.85 | 17.57 | 17.59 | 1,424,295 | -0.04(-0.23%) |
Sep 23, 2019 | 17.93 | 17.96 | 17.55 | 17.63 | 1,410,945 | -0.35(-1.94%) |
Sep 20, 2019 | 18.56 | 18.75 | 17.97 | 17.98 | 3,013,322 | -0.51(-2.75%) |
Sep 19, 2019 | 18.95 | 19.10 | 18.48 | 18.49 | 2,110,588 | -0.51(-2.67%) |
Sep 18, 2019 | 18.87 | 19.04 | 18.68 | 19.00 | 1,237,400 | +0.13(+0.67%) |
Sep 17, 2019 | 18.76 | 18.98 | 18.55 | 18.87 | 1,011,742 | +0.06(+0.34%) |
Sep 16, 2019 | 18.31 | 18.85 | 18.20 | 18.81 | 1,293,276 | +0.46(+2.52%) |
Sep 13, 2019 | 17.59 | 18.44 | 17.59 | 18.35 | 2,307,406 | +0.84(+4.82%) |
Sep 12, 2019 | 17.64 | 17.83 | 17.42 | 17.50 | 1,702,483 | -0.13(-0.72%) |
Sep 11, 2019 | 17.63 | 17.78 | 17.41 | 17.63 | 1,309,865 | +0.12(+0.67%) |
Sep 10, 2019 | 17.25 | 17.57 | 17.20 | 17.51 | 1,379,971 | +0.25(+1.47%) |
Sep 09, 2019 | 17.13 | 17.32 | 16.80 | 17.26 | 1,591,703 | +0.13(+0.74%) |
Sep 06, 2019 | 17.24 | 17.61 | 17.11 | 17.13 | 1,824,775 | -0.14(-0.79%) |
Sep 05, 2019 | 17.29 | 17.49 | 16.97 | 17.27 | 2,067,865 | +0.34(+1.98%) |
Sep 04, 2019 | 16.51 | 17.06 | 16.37 | 16.93 | 2,487,397 | +0.49(+2.98%) |
Sep 03, 2019 | 16.32 | 16.84 | 16.29 | 16.44 | 2,933,790 | +0.08(+0.50%) |
Aug 30, 2019 | 15.28 | 16.55 | 14.93 | 16.36 | 7,418,410 | +1.16(+7.64%) |
Aug 29, 2019 | 15.06 | 15.31 | 15.02 | 15.20 | 1,628,702 | +0.23(+1.51%) |
Aug 28, 2019 | 14.66 | 15.00 | 14.62 | 14.97 | 1,150,760 | +0.28(+1.91%) |
Aug 27, 2019 | 14.68 | 14.75 | 14.47 | 14.69 | 2,055,993 | +0.11(+0.75%) |
Aug 26, 2019 | 14.46 | 14.60 | 14.34 | 14.58 | 1,924,123 | +0.26(+1.84%) |
Aug 23, 2019 | 14.42 | 14.61 | 14.27 | 14.32 | 1,618,139 | -0.16(-1.13%) |
Aug 22, 2019 | 14.11 | 14.52 | 14.07 | 14.48 | 1,809,975 | +0.44(+3.10%) |
Aug 21, 2019 | 13.89 | 14.08 | 13.76 | 14.05 | 2,174,144 | +0.21(+1.51%) |
Aug 20, 2019 | 13.91 | 14.22 | 13.76 | 13.84 | 1,925,263 | -0.10(-0.72%) |
Aug 19, 2019 | 14.21 | 14.24 | 13.71 | 13.94 | 1,546,836 | -0.13(-0.90%) |
Aug 16, 2019 | 14.13 | 14.24 | 14.06 | 14.07 | 1,425,616 | +0.00(+0.00%) |
Aug 15, 2019 | 14.52 | 14.52 | 14.05 | 14.07 | 2,241,474 | -0.40(-2.76%) |
Aug 14, 2019 | 15.07 | 15.21 | 14.46 | 14.47 | 1,589,666 | -0.75(-4.95%) |
Aug 13, 2019 | 15.20 | 15.64 | 15.13 | 15.22 | 1,816,347 | +0.10(+0.66%) |
Aug 12, 2019 | 15.34 | 15.42 | 14.98 | 15.12 | 1,649,191 | -0.23(-1.48%) |
Aug 09, 2019 | 15.21 | 15.62 | 15.20 | 15.34 | 3,130,975 | +0.10(+0.65%) |
Aug 08, 2019 | 14.93 | 15.25 | 14.78 | 15.25 | 2,015,928 | +0.36(+2.42%) |
Aug 07, 2019 | 14.90 | 15.00 | 14.51 | 14.88 | 2,024,000 | -0.12(-0.78%) |
Aug 06, 2019 | 15.25 | 15.37 | 14.87 | 15.00 | 2,418,288 | -0.24(-1.60%) |
Aug 05, 2019 | 15.39 | 15.57 | 15.11 | 15.25 | 1,727,719 | -0.28(-1.80%) |
Aug 02, 2019 | 15.41 | 15.65 | 15.28 | 15.52 | 1,107,213 | +0.06(+0.41%) |
Aug 01, 2019 | 15.41 | 15.62 | 15.31 | 15.46 | 2,589,127 | +0.11(+0.70%) |
Jul 31, 2019 | 15.91 | 16.33 | 15.35 | 15.35 | 3,283,241 | -0.71(-4.43%) |
Jul 30, 2019 | 16.25 | 16.34 | 15.78 | 16.07 | 2,262,833 | -0.21(-1.27%) |
Jul 29, 2019 | 16.04 | 16.34 | 15.95 | 16.27 | 1,567,386 | +0.22(+1.35%) |
Jul 26, 2019 | 15.88 | 16.11 | 15.78 | 16.06 | 1,496,656 | +0.22(+1.37%) |
Jul 25, 2019 | 16.01 | 16.16 | 15.72 | 15.84 | 1,119,857 | -0.23(-1.46%) |
Jul 24, 2019 | 15.96 | 16.23 | 15.84 | 16.07 | 1,360,994 | +0.06(+0.39%) |
Jul 23, 2019 | 15.99 | 16.17 | 15.85 | 16.01 | 1,559,906 | +0.25(+1.60%) |
Jul 22, 2019 | 15.99 | 16.03 | 15.68 | 15.76 | 1,796,685 | -0.32(-2.02%) |
Jul 19, 2019 | 16.11 | 16.26 | 16.08 | 16.08 | 874,390 | -0.05(-0.28%) |
Jul 18, 2019 | 16.08 | 16.17 | 15.81 | 16.13 | 1,821,700 | +0.07(+0.45%) |
Jul 17, 2019 | 16.07 | 16.13 | 15.86 | 16.06 | 1,689,770 | +0.05(+0.28%) |
Jul 16, 2019 | 15.94 | 16.05 | 15.70 | 16.01 | 1,498,300 | +0.05(+0.28%) |
Jul 15, 2019 | 15.83 | 16.22 | 15.76 | 15.97 | 1,518,997 | +0.07(+0.45%) |
Jul 12, 2019 | 15.85 | 15.95 | 15.63 | 15.89 | 1,688,106 | +0.12(+0.74%) |
Jul 11, 2019 | 15.72 | 15.87 | 15.33 | 15.78 | 2,834,157 | +0.09(+0.58%) |
Jul 10, 2019 | 15.89 | 16.05 | 15.33 | 15.69 | 2,141,640 | -0.18(-1.14%) |
Jul 09, 2019 | 15.95 | 15.97 | 15.62 | 15.87 | 1,934,589 | -0.28(-1.73%) |
Jul 08, 2019 | 16.32 | 16.41 | 15.97 | 16.15 | 1,202,676 | -0.22(-1.32%) |
Jul 05, 2019 | 16.27 | 16.44 | 16.18 | 16.36 | 840,337 | +0.05(+0.28%) |
Jul 03, 2019 | 16.34 | 16.48 | 16.24 | 16.32 | 854,424 | -0.02(-0.11%) |
Jul 02, 2019 | 16.57 | 16.64 | 16.16 | 16.34 | 1,315,022 | -0.19(-1.15%) |
Jul 01, 2019 | 17.16 | 17.16 | 16.49 | 16.53 | 1,175,199 | -0.52(-3.07%) |
Jun 28, 2019 | 17.18 | 17.35 | 16.91 | 17.05 | 2,722,999 | +0.08(+0.48%) |
Jun 27, 2019 | 16.63 | 17.02 | 16.54 | 16.97 | 1,377,058 | +0.38(+2.28%) |
Jun 26, 2019 | 16.99 | 17.07 | 16.51 | 16.59 | 1,390,281 | -0.38(-2.23%) |
Jun 25, 2019 | 16.88 | 17.14 | 16.61 | 16.97 | 1,699,331 | +0.11(+0.64%) |
Jun 24, 2019 | 16.92 | 17.05 | 16.74 | 16.86 | 1,057,144 | -0.04(-0.21%) |
Jun 21, 2019 | 16.53 | 16.96 | 16.46 | 16.89 | 1,947,772 | +0.33(+2.01%) |
Jun 20, 2019 | 16.46 | 16.70 | 16.28 | 16.56 | 1,357,565 | +0.08(+0.49%) |
Jun 19, 2019 | 17.08 | 17.26 | 16.27 | 16.48 | 1,920,731 | -0.70(-4.09%) |
Jun 18, 2019 | 17.81 | 17.89 | 17.15 | 17.18 | 1,421,872 | -0.56(-3.15%) |
Jun 17, 2019 | 17.95 | 17.99 | 17.65 | 17.74 | 2,058,449 | -0.21(-1.15%) |
Jun 14, 2019 | 17.96 | 18.18 | 17.88 | 17.95 | 1,169,550 | +0.05(+0.30%) |
Jun 13, 2019 | 17.92 | 18.30 | 17.81 | 17.90 | 2,131,057 | +0.03(+0.15%) |
Jun 12, 2019 | 17.19 | 17.90 | 17.17 | 17.87 | 2,549,599 | +0.68(+3.93%) |
Jun 11, 2019 | 17.16 | 17.30 | 17.01 | 17.19 | 1,504,934 | +0.10(+0.58%) |
Jun 10, 2019 | 17.11 | 17.38 | 16.96 | 17.09 | 1,249,197 | +0.04(+0.21%) |
Jun 07, 2019 | 17.11 | 17.35 | 16.99 | 17.06 | 1,255,292 | -0.01(-0.05%) |
Jun 06, 2019 | 17.14 | 17.18 | 16.99 | 17.07 | 1,388,777 | -0.11(-0.63%) |
Jun 05, 2019 | 17.45 | 17.63 | 17.08 | 17.17 | 2,398,584 | -0.27(-1.55%) |
Jun 04, 2019 | 17.27 | 17.79 | 17.27 | 17.44 | 2,578,880 | +0.29(+1.68%) |
Jun 03, 2019 | 17.33 | 17.57 | 16.91 | 17.16 | 2,760,511 | -0.25(-1.45%) |
May 31, 2019 | 17.60 | 17.66 | 17.22 | 17.41 | 22,206,932 | -0.34(-1.93%) |
May 30, 2019 | 17.29 | 18.02 | 17.24 | 17.75 | 5,564,126 | +0.44(+2.55%) |
May 29, 2019 | 18.06 | 18.12 | 17.18 | 17.31 | 8,292,551 | +0.68(+4.06%) |
May 28, 2019 | 16.66 | 17.03 | 16.61 | 16.63 | 1,883,517 | +0.07(+0.44%) |
May 24, 2019 | 16.99 | 17.02 | 16.32 | 16.56 | 2,180,817 | +0.13(+0.77%) |
May 23, 2019 | 17.13 | 17.53 | 16.39 | 16.44 | 3,413,828 | -1.78(-9.75%) |
May 22, 2019 | 18.65 | 18.72 | 18.15 | 18.21 | 1,320,318 | -0.54(-2.88%) |
May 21, 2019 | 18.73 | 19.02 | 18.73 | 18.75 | 1,182,501 | +0.13(+0.68%) |
May 20, 2019 | 18.27 | 18.72 | 18.22 | 18.63 | 1,286,176 | +0.27(+1.47%) |
May 17, 2019 | 17.88 | 18.54 | 17.88 | 18.36 | 1,275,147 | +0.34(+1.90%) |
May 16, 2019 | 18.35 | 18.51 | 17.87 | 18.01 | 1,769,087 | -0.29(-1.58%) |
May 15, 2019 | 18.13 | 18.44 | 17.96 | 18.30 | 991,589 | +0.10(+0.54%) |
May 14, 2019 | 18.15 | 18.38 | 18.04 | 18.20 | 1,061,361 | +0.06(+0.35%) |
May 13, 2019 | 17.87 | 18.29 | 17.65 | 18.14 | 1,515,809 | -0.02(-0.10%) |
May 10, 2019 | 17.90 | 18.16 | 17.77 | 18.16 | 950,814 | +0.23(+1.26%) |
May 09, 2019 | 17.57 | 17.97 | 17.40 | 17.93 | 1,625,512 | +0.24(+1.37%) |
May 08, 2019 | 17.77 | 17.96 | 17.68 | 17.69 | 638,400 | -0.13(-0.71%) |
May 07, 2019 | 17.76 | 17.95 | 17.67 | 17.82 | 1,234,846 | -0.10(-0.55%) |
May 06, 2019 | 17.51 | 17.98 | 17.51 | 17.91 | 1,015,337 | +0.19(+1.06%) |
May 03, 2019 | 17.65 | 17.79 | 17.52 | 17.73 | 831,519 | +0.09(+0.51%) |
May 02, 2019 | 17.67 | 17.96 | 17.56 | 17.64 | 1,206,582 | -0.02(-0.10%) |
May 01, 2019 | 17.90 | 17.95 | 17.57 | 17.65 | 1,277,334 | -0.28(-1.55%) |
Apr 30, 2019 | 18.46 | 18.60 | 17.64 | 17.93 | 1,710,867 | -0.49(-2.68%) |
Apr 29, 2019 | 18.88 | 18.90 | 17.90 | 18.43 | 2,170,875 | -0.41(-2.19%) |
Apr 26, 2019 | 18.39 | 19.47 | 18.19 | 18.84 | 3,376,241 | +1.23(+6.98%) |
Apr 25, 2019 | 17.47 | 17.71 | 17.21 | 17.61 | 1,791,668 | +0.13(+0.72%) |
Apr 24, 2019 | 17.31 | 17.73 | 17.30 | 17.48 | 1,292,717 | +0.13(+0.78%) |
Apr 23, 2019 | 17.07 | 17.43 | 17.07 | 17.35 | 844,933 | +0.27(+1.58%) |
Apr 22, 2019 | 17.27 | 17.33 | 16.85 | 17.08 | 1,016,764 | -0.18(-1.04%) |
Apr 18, 2019 | 16.84 | 17.46 | 16.77 | 17.26 | 1,228,383 | +0.39(+2.34%) |
Apr 17, 2019 | 16.79 | 16.97 | 16.65 | 16.86 | 1,311,963 | +0.02(+0.11%) |
Apr 16, 2019 | 17.28 | 17.32 | 16.67 | 16.85 | 1,070,042 | -0.43(-2.49%) |
Apr 15, 2019 | 17.12 | 17.55 | 17.12 | 17.28 | 2,060,028 | +0.19(+1.10%) |
Apr 12, 2019 | 17.36 | 17.44 | 16.90 | 17.09 | 1,186,021 | -0.23(-1.35%) |
Apr 11, 2019 | 17.57 | 17.61 | 17.14 | 17.32 | 1,452,378 | -0.30(-1.68%) |
Apr 10, 2019 | 17.69 | 17.77 | 17.55 | 17.62 | 792,141 | -0.05(-0.30%) |
Apr 09, 2019 | 18.21 | 18.25 | 17.61 | 17.67 | 1,129,916 | -0.62(-3.38%) |
Apr 08, 2019 | 18.50 | 18.60 | 18.16 | 18.29 | 859,609 | -0.34(-1.83%) |
Apr 05, 2019 | 18.47 | 18.77 | 18.39 | 18.63 | 1,570,176 | +0.16(+0.87%) |
Apr 04, 2019 | 18.15 | 18.50 | 18.14 | 18.47 | 662,183 | +0.30(+1.68%) |
Apr 03, 2019 | 18.36 | 18.36 | 18.09 | 18.16 | 899,113 | -0.04(-0.25%) |
Apr 02, 2019 | 18.48 | 18.61 | 17.98 | 18.21 | 711,262 | -0.29(-1.55%) |
Apr 01, 2019 | 18.38 | 18.65 | 18.32 | 18.50 | 1,063,284 | +0.15(+0.83%) |
Mar 29, 2019 | 18.37 | 18.95 | 18.12 | 18.34 | 1,337,632 | +0.05(+0.29%) |
Mar 28, 2019 | 18.10 | 18.35 | 18.07 | 18.29 | 749,538 | +0.26(+1.44%) |
Mar 27, 2019 | 18.05 | 18.32 | 17.86 | 18.03 | 881,354 | -0.01(-0.05%) |
Mar 26, 2019 | 17.76 | 18.08 | 17.72 | 18.04 | 936,236 | +0.30(+1.72%) |
Mar 25, 2019 | 17.47 | 17.81 | 17.41 | 17.73 | 1,388,578 | +0.22(+1.23%) |
Mar 22, 2019 | 17.71 | 17.81 | 17.38 | 17.52 | 1,300,398 | -0.22(-1.21%) |
Mar 21, 2019 | 17.38 | 17.78 | 17.36 | 17.73 | 1,308,404 | +0.36(+2.06%) |
Mar 20, 2019 | 17.94 | 17.94 | 17.29 | 17.38 | 1,705,663 | -0.61(-3.39%) |
Mar 19, 2019 | 18.48 | 18.51 | 17.92 | 17.99 | 1,169,134 | -0.50(-2.72%) |
Mar 18, 2019 | 18.36 | 18.57 | 18.34 | 18.49 | 965,998 | +0.13(+0.68%) |
Mar 15, 2019 | 18.65 | 18.83 | 18.25 | 18.36 | 1,985,545 | -0.11(-0.58%) |
Mar 14, 2019 | 18.12 | 18.49 | 18.08 | 18.47 | 1,515,856 | +0.37(+2.03%) |
Mar 13, 2019 | 18.29 | 18.52 | 17.89 | 18.10 | 1,832,556 | -0.07(-0.40%) |
Mar 12, 2019 | 17.98 | 18.19 | 17.80 | 18.17 | 1,858,886 | +0.16(+0.90%) |
Mar 11, 2019 | 18.58 | 18.71 | 17.94 | 18.01 | 2,316,245 | -0.51(-2.76%) |
Mar 08, 2019 | 18.52 | 18.73 | 18.32 | 18.52 | 1,671,510 | -0.21(-1.10%) |
Mar 07, 2019 | 18.56 | 18.81 | 18.39 | 18.73 | 2,079,932 | +0.13(+0.72%) |
Mar 06, 2019 | 18.83 | 19.04 | 18.60 | 18.60 | 1,639,550 | -0.25(-1.33%) |
Mar 05, 2019 | 18.98 | 19.06 | 18.78 | 18.85 | 1,503,200 | -0.08(-0.43%) |
Mar 04, 2019 | 18.60 | 19.04 | 18.52 | 18.93 | 2,281,371 | +0.34(+1.83%) |
Mar 01, 2019 | 18.58 | 18.74 | 18.49 | 18.59 | 1,989,113 | +0.04(+0.19%) |
Feb 28, 2019 | 18.69 | 18.69 | 18.34 | 18.55 | 2,714,976 | -0.12(-0.63%) |
Feb 27, 2019 | 19.01 | 19.18 | 18.60 | 18.67 | 1,668,042 | -0.38(-1.98%) |
Feb 26, 2019 | 19.33 | 19.51 | 19.00 | 19.04 | 1,766,901 | -0.34(-1.76%) |
Feb 25, 2019 | 19.73 | 19.78 | 19.27 | 19.38 | 1,346,433 | -0.30(-1.50%) |
Feb 22, 2019 | 19.65 | 19.82 | 19.47 | 19.68 | 1,288,358 | +0.06(+0.32%) |
Feb 21, 2019 | 19.23 | 19.67 | 19.23 | 19.62 | 1,402,254 | +0.38(+1.95%) |
Feb 20, 2019 | 18.99 | 19.33 | 18.98 | 19.24 | 1,604,881 | +0.23(+1.22%) |
Feb 19, 2019 | 19.34 | 19.57 | 18.70 | 19.01 | 1,971,050 | -0.36(-1.84%) |
Feb 15, 2019 | 19.55 | 19.84 | 19.10 | 19.37 | 2,950,781 | +0.56(+2.99%) |
Feb 14, 2019 | 18.31 | 19.14 | 18.22 | 18.81 | 5,251,633 | +1.54(+8.95%) |
Feb 13, 2019 | 17.27 | 17.38 | 16.89 | 17.26 | 2,569,744 | +0.06(+0.36%) |
Feb 12, 2019 | 17.06 | 17.52 | 16.97 | 17.20 | 1,302,178 | +0.21(+1.26%) |
Feb 11, 2019 | 17.13 | 17.49 | 16.84 | 16.98 | 1,257,217 | +0.01(+0.05%) |
Feb 08, 2019 | 16.61 | 17.00 | 16.31 | 16.98 | 2,273,699 | -0.14(-0.83%) |
Feb 07, 2019 | 17.12 | 17.27 | 16.98 | 17.12 | 761,105 | -0.10(-0.57%) |
Feb 06, 2019 | 17.03 | 17.23 | 16.88 | 17.22 | 1,635,556 | +0.18(+1.05%) |
Feb 05, 2019 | 16.72 | 17.10 | 16.41 | 17.04 | 1,012,984 | +0.36(+2.14%) |
Feb 04, 2019 | 16.41 | 16.90 | 16.41 | 16.68 | 834,220 | +0.32(+1.97%) |
Feb 01, 2019 | 16.48 | 16.76 | 16.31 | 16.36 | 1,315,303 | -0.10(-0.60%) |
Jan 31, 2019 | 16.98 | 17.04 | 16.34 | 16.46 | 2,260,912 | -0.53(-3.10%) |
Jan 30, 2019 | 16.94 | 17.24 | 16.86 | 16.98 | 1,212,174 | +0.04(+0.21%) |
Jan 29, 2019 | 17.35 | 17.35 | 16.45 | 16.95 | 1,221,113 | -0.45(-2.57%) |
Jan 28, 2019 | 16.80 | 17.54 | 16.80 | 17.39 | 1,098,529 | +0.46(+2.74%) |
Jan 25, 2019 | 17.02 | 17.08 | 16.76 | 16.93 | 1,066,577 | +0.01(+0.05%) |
Jan 24, 2019 | 17.10 | 17.20 | 16.87 | 16.92 | 683,142 | -0.17(-0.99%) |
Jan 23, 2019 | 17.12 | 17.54 | 17.01 | 17.09 | 972,647 | +0.07(+0.42%) |
Jan 22, 2019 | 17.18 | 17.31 | 16.86 | 17.02 | 1,198,515 | -0.28(-1.60%) |
Jan 18, 2019 | 17.23 | 17.50 | 17.18 | 17.30 | 1,037,684 | +0.12(+0.73%) |
Jan 17, 2019 | 17.23 | 17.39 | 17.08 | 17.17 | 1,384,072 | -0.10(-0.57%) |
Jan 16, 2019 | 17.43 | 17.59 | 17.00 | 17.27 | 1,824,338 | -0.16(-0.92%) |
Jan 15, 2019 | 17.28 | 17.45 | 16.97 | 17.43 | 1,587,566 | +0.21(+1.24%) |
Jan 14, 2019 | 17.51 | 17.61 | 17.21 | 17.22 | 1,193,227 | -0.37(-2.08%) |
Jan 11, 2019 | 17.55 | 17.76 | 17.33 | 17.58 | 1,082,703 | -0.06(-0.35%) |
Jan 10, 2019 | 17.56 | 17.75 | 17.48 | 17.64 | 1,139,047 | -0.04(-0.20%) |
Jan 09, 2019 | 17.97 | 18.14 | 17.41 | 17.68 | 2,040,667 | -0.25(-1.39%) |
Jan 08, 2019 | 17.76 | 18.19 | 17.68 | 17.93 | 1,672,340 | +0.67(+3.88%) |
Jan 07, 2019 | 16.79 | 17.60 | 16.67 | 17.26 | 1,780,344 | +0.43(+2.55%) |
Jan 04, 2019 | 16.34 | 16.85 | 16.25 | 16.83 | 1,918,024 | +0.73(+4.55%) |
Jan 03, 2019 | 16.20 | 16.46 | 16.01 | 16.10 | 1,263,292 | -0.15(-0.93%) |