Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.75 | 15.32 | 14.65 | 15.20 | 1,714,458 | +0.41(+2.78%) |
Dec 30, 2019 | 14.81 | 15.11 | 14.77 | 14.79 | 2,194,213 | -0.02(-0.11%) |
Dec 27, 2019 | 15.55 | 15.63 | 14.76 | 14.81 | 1,605,215 | -0.66(-4.29%) |
Dec 26, 2019 | 15.50 | 15.69 | 15.34 | 15.47 | 1,180,125 | +0.01(+0.05%) |
Dec 24, 2019 | 15.71 | 15.81 | 15.39 | 15.46 | 917,027 | -0.17(-1.07%) |
Dec 23, 2019 | 15.13 | 15.82 | 15.02 | 15.63 | 2,250,802 | +0.51(+3.39%) |
Dec 20, 2019 | 15.92 | 15.97 | 14.97 | 15.12 | 9,400,190 | -0.78(-4.92%) |
Dec 19, 2019 | 14.85 | 16.09 | 14.85 | 15.90 | 4,544,290 | +1.08(+7.32%) |
Dec 18, 2019 | 14.81 | 14.92 | 14.18 | 14.81 | 3,838,880 | -0.02(-0.11%) |
Dec 17, 2019 | 14.71 | 15.14 | 14.63 | 14.83 | 2,651,685 | +0.18(+1.26%) |
Dec 16, 2019 | 14.48 | 15.06 | 14.41 | 14.65 | 3,350,361 | +0.39(+2.71%) |
Dec 13, 2019 | 15.04 | 15.30 | 14.16 | 14.26 | 3,706,311 | -0.66(-4.45%) |
Dec 12, 2019 | 13.98 | 15.05 | 13.87 | 14.92 | 3,630,765 | +0.83(+5.90%) |
Dec 11, 2019 | 13.67 | 13.97 | 13.55 | 14.09 | 2,257,864 | +0.49(+3.58%) |
Dec 10, 2019 | 13.97 | 14.02 | 13.32 | 13.60 | 2,202,631 | -0.39(-2.76%) |
Dec 09, 2019 | 13.99 | 14.08 | 13.64 | 13.99 | 2,112,473 | -0.03(-0.18%) |
Dec 06, 2019 | 12.94 | 14.83 | 12.94 | 14.02 | 7,047,405 | +1.36(+10.76%) |
Dec 05, 2019 | 13.01 | 13.02 | 12.06 | 12.66 | 5,368,439 | -0.31(-2.40%) |
Dec 04, 2019 | 13.12 | 13.34 | 12.88 | 12.97 | 3,854,147 | +0.03(+0.26%) |
Dec 03, 2019 | 12.92 | 13.03 | 12.55 | 12.93 | 3,865,988 | -0.27(-2.04%) |
Dec 02, 2019 | 13.44 | 13.76 | 13.11 | 13.20 | 1,957,702 | -0.07(-0.51%) |
Nov 29, 2019 | 13.52 | 13.58 | 13.24 | 13.27 | 842,413 | -0.29(-2.17%) |
Nov 27, 2019 | 13.29 | 13.62 | 13.14 | 13.56 | 1,704,462 | +0.32(+2.41%) |
Nov 26, 2019 | 13.92 | 13.96 | 13.22 | 13.24 | 2,484,800 | -0.71(-5.06%) |
Nov 25, 2019 | 13.55 | 14.00 | 13.43 | 13.95 | 1,852,750 | +0.45(+3.36%) |
Nov 22, 2019 | 13.73 | 14.08 | 13.45 | 13.50 | 2,733,352 | -0.15(-1.11%) |
Nov 21, 2019 | 14.41 | 14.45 | 13.61 | 13.65 | 2,880,870 | -0.68(-4.75%) |
Nov 20, 2019 | 14.36 | 14.69 | 14.17 | 14.33 | 2,210,852 | -0.14(-0.99%) |
Nov 19, 2019 | 14.24 | 14.59 | 14.08 | 14.47 | 2,239,469 | +0.20(+1.41%) |
Nov 18, 2019 | 15.48 | 15.48 | 14.04 | 14.27 | 3,842,910 | -1.22(-7.87%) |
Nov 15, 2019 | 15.71 | 15.99 | 15.44 | 15.49 | 2,693,962 | -0.09(-0.59%) |
Nov 14, 2019 | 15.55 | 15.87 | 15.42 | 15.58 | 2,665,624 | -0.03(-0.22%) |
Nov 13, 2019 | 16.00 | 16.72 | 15.48 | 15.61 | 6,280,719 | -0.73(-4.46%) |
Nov 12, 2019 | 16.28 | 16.76 | 16.16 | 16.34 | 3,666,126 | +0.22(+1.39%) |
Nov 11, 2019 | 16.08 | 16.28 | 15.89 | 16.12 | 1,709,372 | -0.21(-1.27%) |
Nov 08, 2019 | 16.29 | 16.58 | 15.80 | 16.33 | 2,276,984 | +0.03(+0.20%) |
Nov 07, 2019 | 15.99 | 16.31 | 15.76 | 16.29 | 2,994,313 | +0.71(+4.58%) |
Nov 06, 2019 | 16.33 | 16.40 | 15.57 | 15.58 | 3,783,551 | -0.82(-5.01%) |
Nov 05, 2019 | 15.17 | 16.77 | 15.07 | 16.40 | 4,980,728 | +1.35(+8.98%) |
Nov 04, 2019 | 14.68 | 14.98 | 14.52 | 15.05 | 2,962,416 | +0.66(+4.55%) |
Nov 01, 2019 | 13.80 | 14.43 | 13.71 | 14.39 | 2,729,366 | +0.79(+5.79%) |
Oct 31, 2019 | 13.63 | 13.68 | 13.07 | 13.61 | 3,190,763 | -0.14(-1.03%) |
Oct 30, 2019 | 13.67 | 13.78 | 13.18 | 13.75 | 2,711,989 | -0.04(-0.30%) |
Oct 29, 2019 | 14.01 | 14.01 | 13.63 | 13.79 | 1,926,015 | -0.30(-2.12%) |
Oct 28, 2019 | 13.94 | 14.39 | 13.91 | 14.09 | 2,439,040 | +0.20(+1.43%) |
Oct 25, 2019 | 13.42 | 14.02 | 13.24 | 13.89 | 2,306,291 | +0.36(+2.63%) |
Oct 24, 2019 | 14.00 | 14.12 | 13.18 | 13.53 | 2,630,051 | -0.39(-2.80%) |
Oct 23, 2019 | 13.47 | 14.54 | 13.42 | 13.92 | 5,690,074 | +0.60(+4.48%) |
Oct 22, 2019 | 12.94 | 13.37 | 12.46 | 13.32 | 2,841,937 | +0.29(+2.23%) |
Oct 21, 2019 | 12.70 | 13.21 | 12.63 | 13.03 | 2,029,702 | +0.47(+3.76%) |
Oct 18, 2019 | 12.48 | 12.74 | 12.23 | 12.56 | 2,848,642 | +0.02(+0.13%) |
Oct 17, 2019 | 12.74 | 12.81 | 12.40 | 12.55 | 2,650,593 | -0.12(-0.98%) |
Oct 16, 2019 | 12.21 | 12.99 | 12.21 | 12.67 | 2,508,432 | +0.44(+3.59%) |
Oct 15, 2019 | 12.12 | 12.50 | 11.93 | 12.23 | 2,032,290 | +0.07(+0.61%) |
Oct 14, 2019 | 12.23 | 12.27 | 11.90 | 12.16 | 2,553,310 | -0.15(-1.21%) |
Oct 11, 2019 | 11.77 | 12.42 | 11.74 | 12.30 | 3,364,582 | +0.81(+7.07%) |
Oct 10, 2019 | 11.20 | 11.58 | 11.12 | 11.49 | 2,181,163 | +0.38(+3.43%) |
Oct 09, 2019 | 10.99 | 11.19 | 10.85 | 11.11 | 1,736,440 | +0.23(+2.13%) |
Oct 08, 2019 | 10.94 | 11.05 | 10.73 | 10.88 | 2,045,552 | -0.19(-1.72%) |
Oct 07, 2019 | 10.99 | 11.48 | 10.91 | 11.07 | 2,743,118 | +0.07(+0.60%) |
Oct 04, 2019 | 11.28 | 11.53 | 10.70 | 11.00 | 2,637,346 | -0.32(-2.78%) |
Oct 03, 2019 | 11.13 | 11.33 | 10.84 | 11.32 | 1,760,994 | +0.10(+0.89%) |
Oct 02, 2019 | 11.38 | 11.45 | 10.97 | 11.22 | 2,675,506 | -0.37(-3.22%) |
Oct 01, 2019 | 12.46 | 12.78 | 11.55 | 11.59 | 3,229,314 | -0.80(-6.43%) |
Sep 30, 2019 | 12.11 | 12.43 | 11.73 | 12.39 | 3,339,650 | +0.36(+2.96%) |
Sep 27, 2019 | 11.93 | 12.36 | 11.83 | 12.03 | 6,138,451 | +0.09(+0.76%) |
Sep 26, 2019 | 12.21 | 12.22 | 11.72 | 11.94 | 2,446,209 | -0.28(-2.31%) |
Sep 25, 2019 | 11.84 | 12.35 | 11.78 | 12.22 | 3,114,788 | +0.27(+2.29%) |
Sep 24, 2019 | 13.40 | 13.57 | 11.86 | 11.95 | 3,612,545 | -1.52(-11.27%) |
Sep 23, 2019 | 13.23 | 13.55 | 13.09 | 13.47 | 1,951,625 | +0.04(+0.31%) |
Sep 20, 2019 | 13.62 | 13.66 | 13.08 | 13.42 | 4,536,119 | -0.17(-1.28%) |
Sep 19, 2019 | 13.47 | 13.89 | 13.41 | 13.60 | 2,500,124 | +0.17(+1.23%) |
Sep 18, 2019 | 13.74 | 13.77 | 13.26 | 13.43 | 4,405,511 | -0.35(-2.53%) |
Sep 17, 2019 | 13.96 | 13.96 | 13.40 | 13.78 | 3,247,775 | -0.38(-2.69%) |
Sep 16, 2019 | 14.02 | 14.29 | 13.93 | 14.16 | 5,153,483 | +0.61(+4.46%) |
Sep 13, 2019 | 13.97 | 14.07 | 13.32 | 13.56 | 2,810,049 | +0.00(+0.00%) |
Sep 12, 2019 | 13.62 | 13.88 | 13.13 | 13.56 | 3,403,759 | -0.13(-0.97%) |
Sep 11, 2019 | 13.69 | 13.86 | 12.94 | 13.69 | 5,327,060 | +0.08(+0.61%) |
Sep 10, 2019 | 13.29 | 13.75 | 12.74 | 13.61 | 5,611,261 | +0.47(+3.60%) |
Sep 09, 2019 | 12.04 | 13.24 | 12.01 | 13.13 | 4,845,943 | +0.98(+8.05%) |
Sep 06, 2019 | 12.15 | 12.22 | 11.82 | 12.16 | 3,664,642 | +0.17(+1.38%) |
Sep 05, 2019 | 11.44 | 12.11 | 11.43 | 11.99 | 3,586,950 | +0.81(+7.27%) |
Sep 04, 2019 | 11.28 | 11.42 | 10.97 | 11.18 | 2,911,763 | +0.11(+0.97%) |
Sep 03, 2019 | 11.53 | 11.61 | 10.86 | 11.07 | 3,015,933 | -0.68(-5.79%) |
Aug 30, 2019 | 11.61 | 11.93 | 11.55 | 11.75 | 3,825,406 | +0.27(+2.31%) |
Aug 29, 2019 | 10.95 | 11.60 | 10.93 | 11.48 | 3,566,401 | +0.71(+6.62%) |
Aug 28, 2019 | 10.25 | 10.92 | 10.10 | 10.77 | 3,420,188 | +0.52(+5.10%) |
Aug 27, 2019 | 10.64 | 10.64 | 10.07 | 10.25 | 12,281,504 | -0.32(-3.06%) |
Aug 26, 2019 | 11.04 | 11.04 | 10.45 | 10.57 | 3,441,225 | -0.21(-1.92%) |
Aug 23, 2019 | 10.79 | 11.11 | 10.61 | 10.78 | 4,258,733 | -0.21(-1.89%) |
Aug 22, 2019 | 11.77 | 12.01 | 10.91 | 10.99 | 5,622,873 | -0.71(-6.09%) |
Aug 21, 2019 | 10.98 | 11.72 | 10.79 | 11.70 | 9,635,201 | +0.87(+8.04%) |
Aug 20, 2019 | 11.06 | 11.16 | 10.58 | 10.83 | 3,697,106 | +0.09(+0.85%) |
Aug 19, 2019 | 10.95 | 10.95 | 10.34 | 10.74 | 4,547,980 | +0.24(+2.29%) |
Aug 16, 2019 | 9.834 | 10.56 | 9.834 | 10.50 | 4,768,763 | +0.61(+6.12%) |
Aug 15, 2019 | 9.892 | 9.979 | 9.710 | 9.892 | 3,329,127 | +0.12(+1.19%) |
Aug 14, 2019 | 9.857 | 9.914 | 9.581 | 9.776 | 3,969,923 | -0.45(-4.44%) |
Aug 13, 2019 | 10.12 | 10.67 | 10.01 | 10.23 | 6,027,475 | +0.07(+0.72%) |
Aug 12, 2019 | 10.74 | 10.77 | 10.11 | 10.16 | 3,984,782 | -0.69(-6.36%) |
Aug 09, 2019 | 11.55 | 11.57 | 10.73 | 10.85 | 5,985,221 | -0.94(-7.99%) |
Aug 08, 2019 | 11.65 | 12.29 | 11.56 | 11.79 | 6,942,196 | +0.29(+2.54%) |
Aug 07, 2019 | 11.33 | 11.79 | 11.17 | 11.50 | 4,933,313 | +0.12(+1.07%) |
Aug 06, 2019 | 11.18 | 11.49 | 10.86 | 11.38 | 5,371,345 | +0.19(+1.67%) |
Aug 05, 2019 | 11.82 | 12.15 | 11.07 | 11.19 | 8,639,124 | -0.74(-6.19%) |
Aug 02, 2019 | 12.66 | 12.89 | 11.38 | 11.93 | 17,412,896 | -2.82(-19.11%) |
Aug 01, 2019 | 15.51 | 15.66 | 14.68 | 14.74 | 4,998,804 | -0.74(-4.77%) |
Jul 31, 2019 | 15.69 | 15.93 | 15.44 | 15.48 | 3,482,654 | -0.20(-1.29%) |
Jul 30, 2019 | 15.48 | 15.69 | 15.15 | 15.69 | 2,617,013 | +0.00(+0.00%) |
Jul 29, 2019 | 15.84 | 16.25 | 15.57 | 15.69 | 3,238,150 | -0.14(-0.87%) |
Jul 26, 2019 | 15.55 | 15.98 | 15.34 | 15.82 | 2,554,344 | +0.37(+2.36%) |
Jul 25, 2019 | 15.56 | 16.44 | 14.73 | 15.46 | 6,658,231 | -0.19(-1.25%) |
Jul 24, 2019 | 15.49 | 15.84 | 15.27 | 15.65 | 2,752,658 | +0.14(+0.89%) |
Jul 23, 2019 | 15.16 | 15.70 | 15.16 | 15.52 | 2,528,056 | +0.40(+2.63%) |
Jul 22, 2019 | 15.35 | 15.49 | 14.92 | 15.12 | 2,944,127 | -0.15(-1.01%) |
Jul 19, 2019 | 15.52 | 15.65 | 15.23 | 15.27 | 2,952,152 | -0.28(-1.78%) |
Jul 18, 2019 | 15.74 | 16.00 | 15.35 | 15.55 | 2,188,514 | -0.24(-1.49%) |
Jul 17, 2019 | 16.44 | 16.44 | 15.71 | 15.78 | 2,805,034 | -0.79(-4.75%) |
Jul 16, 2019 | 15.79 | 16.83 | 15.74 | 16.57 | 2,858,635 | +0.86(+5.48%) |
Jul 15, 2019 | 15.99 | 16.05 | 15.59 | 15.71 | 4,069,352 | -0.32(-1.98%) |
Jul 12, 2019 | 15.31 | 16.38 | 15.25 | 16.03 | 2,965,330 | +0.47(+3.03%) |
Jul 11, 2019 | 15.97 | 15.97 | 15.22 | 15.56 | 3,123,702 | -0.39(-2.44%) |
Jul 10, 2019 | 16.33 | 16.37 | 15.82 | 15.95 | 2,305,492 | -0.17(-1.06%) |
Jul 09, 2019 | 15.88 | 16.31 | 15.57 | 16.12 | 3,943,043 | +0.08(+0.51%) |
Jul 08, 2019 | 17.04 | 17.13 | 15.96 | 16.04 | 4,746,251 | -1.22(-7.06%) |
Jul 05, 2019 | 17.42 | 17.63 | 17.01 | 17.25 | 1,883,490 | -0.23(-1.30%) |
Jul 03, 2019 | 17.09 | 17.58 | 16.60 | 17.48 | 2,804,360 | +0.29(+1.70%) |
Jul 02, 2019 | 18.24 | 18.24 | 16.74 | 17.19 | 6,742,217 | -1.10(-6.04%) |
Jul 01, 2019 | 19.87 | 20.08 | 18.24 | 18.29 | 5,805,836 | -1.19(-6.13%) |
Jun 28, 2019 | 20.30 | 20.41 | 19.40 | 19.49 | 9,593,942 | -0.73(-3.61%) |
Jun 27, 2019 | 20.30 | 20.49 | 20.07 | 20.22 | 4,751,826 | -0.14(-0.68%) |
Jun 26, 2019 | 20.06 | 20.42 | 19.96 | 20.36 | 1,321,771 | +0.46(+2.33%) |
Jun 25, 2019 | 19.50 | 20.04 | 19.41 | 19.89 | 1,914,246 | +0.17(+0.86%) |
Jun 24, 2019 | 20.14 | 20.26 | 19.72 | 19.72 | 2,107,032 | -0.46(-2.29%) |
Jun 21, 2019 | 19.74 | 20.58 | 19.67 | 20.19 | 4,244,473 | +0.41(+2.09%) |
Jun 20, 2019 | 20.14 | 20.25 | 19.57 | 19.77 | 1,740,473 | +0.11(+0.58%) |
Jun 19, 2019 | 19.86 | 19.90 | 19.58 | 19.66 | 2,067,550 | -0.11(-0.58%) |
Jun 18, 2019 | 19.33 | 19.97 | 19.16 | 19.77 | 2,353,874 | +0.67(+3.48%) |
Jun 17, 2019 | 19.36 | 19.42 | 19.04 | 19.11 | 2,061,563 | -0.25(-1.30%) |
Jun 14, 2019 | 19.55 | 19.55 | 19.12 | 19.36 | 1,746,166 | -0.35(-1.77%) |
Jun 13, 2019 | 19.28 | 19.72 | 19.15 | 19.71 | 1,495,971 | +0.56(+2.93%) |
Jun 12, 2019 | 19.26 | 19.41 | 19.00 | 19.15 | 2,086,649 | -0.22(-1.13%) |
Jun 11, 2019 | 19.42 | 20.08 | 19.32 | 19.36 | 4,695,244 | +0.71(+3.83%) |
Jun 10, 2019 | 18.42 | 18.97 | 18.42 | 18.65 | 3,072,751 | +0.32(+1.73%) |
Jun 07, 2019 | 18.45 | 18.58 | 18.16 | 18.33 | 2,176,858 | -0.07(-0.40%) |
Jun 06, 2019 | 18.21 | 18.51 | 17.86 | 18.41 | 2,466,439 | +0.20(+1.12%) |
Jun 05, 2019 | 18.99 | 19.08 | 17.92 | 18.20 | 4,083,341 | -0.53(-2.82%) |
Jun 04, 2019 | 18.26 | 18.89 | 18.18 | 18.73 | 3,902,888 | +0.90(+5.05%) |
Jun 03, 2019 | 17.11 | 17.99 | 17.10 | 17.83 | 3,398,404 | +0.71(+4.13%) |
May 31, 2019 | 17.68 | 17.80 | 17.12 | 17.12 | 4,072,418 | -0.92(-5.09%) |
May 30, 2019 | 18.31 | 18.82 | 17.95 | 18.04 | 1,675,879 | -0.37(-1.99%) |
May 29, 2019 | 18.15 | 18.44 | 17.93 | 18.41 | 1,998,825 | -0.11(-0.57%) |
May 28, 2019 | 18.37 | 18.59 | 18.16 | 18.51 | 2,595,174 | +0.23(+1.24%) |
May 24, 2019 | 18.82 | 19.10 | 18.10 | 18.29 | 1,739,146 | -0.32(-1.70%) |
May 23, 2019 | 18.90 | 18.90 | 18.30 | 18.60 | 3,598,832 | -0.46(-2.43%) |
May 22, 2019 | 19.15 | 19.40 | 18.88 | 19.06 | 2,351,720 | -0.22(-1.14%) |
May 21, 2019 | 18.62 | 19.63 | 18.61 | 19.28 | 4,453,016 | +1.09(+5.98%) |
May 20, 2019 | 18.47 | 18.59 | 18.16 | 18.20 | 3,048,177 | -0.55(-2.94%) |
May 17, 2019 | 19.17 | 19.28 | 18.57 | 18.75 | 3,804,422 | -0.68(-3.51%) |
May 16, 2019 | 19.33 | 19.77 | 19.01 | 19.43 | 3,253,668 | +0.15(+0.80%) |
May 15, 2019 | 19.49 | 19.73 | 18.97 | 19.28 | 5,794,998 | -0.33(-1.70%) |
May 14, 2019 | 20.47 | 20.96 | 19.58 | 19.61 | 11,667,344 | -0.74(-3.63%) |
May 13, 2019 | 20.85 | 21.13 | 20.14 | 20.35 | 3,856,619 | -1.33(-6.12%) |
May 10, 2019 | 21.87 | 22.08 | 21.22 | 21.67 | 6,087,248 | -0.17(-0.77%) |
May 09, 2019 | 23.08 | 23.10 | 21.77 | 21.84 | 4,796,218 | -1.63(-6.95%) |
May 08, 2019 | 23.14 | 23.55 | 22.68 | 23.47 | 4,421,462 | +0.10(+0.41%) |
May 07, 2019 | 24.90 | 25.01 | 23.11 | 23.38 | 5,626,510 | -2.03(-7.97%) |
May 06, 2019 | 26.52 | 27.13 | 25.19 | 25.40 | 6,384,017 | -2.07(-7.52%) |
May 03, 2019 | 26.77 | 27.74 | 26.33 | 27.47 | 6,514,060 | +0.01(+0.03%) |
May 02, 2019 | 27.83 | 28.14 | 27.12 | 27.46 | 3,236,144 | -0.51(-1.84%) |
May 01, 2019 | 28.92 | 29.18 | 27.93 | 27.97 | 2,911,567 | -0.96(-3.33%) |
Apr 30, 2019 | 30.08 | 30.19 | 28.93 | 28.94 | 2,438,103 | -1.12(-3.72%) |
Apr 29, 2019 | 30.88 | 31.07 | 29.98 | 30.06 | 2,549,784 | -0.92(-2.98%) |
Apr 26, 2019 | 30.49 | 31.22 | 30.41 | 30.98 | 1,600,237 | +0.37(+1.21%) |
Apr 25, 2019 | 31.08 | 31.15 | 30.37 | 30.61 | 2,040,631 | -0.72(-2.31%) |
Apr 24, 2019 | 31.96 | 32.17 | 31.20 | 31.33 | 1,959,495 | -0.63(-1.96%) |
Apr 23, 2019 | 31.74 | 32.18 | 31.63 | 31.96 | 2,009,166 | +0.35(+1.09%) |
Apr 22, 2019 | 31.35 | 31.88 | 31.25 | 31.61 | 1,198,420 | +0.04(+0.13%) |
Apr 18, 2019 | 32.01 | 32.10 | 31.41 | 31.57 | 1,320,880 | -0.38(-1.18%) |
Apr 17, 2019 | 32.63 | 32.63 | 31.85 | 31.95 | 2,187,037 | -0.35(-1.07%) |
Apr 16, 2019 | 32.51 | 32.63 | 32.16 | 32.30 | 1,873,522 | -0.21(-0.64%) |
Apr 15, 2019 | 32.89 | 33.43 | 32.25 | 32.51 | 2,335,465 | +0.63(+1.99%) |
Apr 12, 2019 | 31.70 | 32.38 | 31.49 | 31.87 | 1,528,687 | +0.64(+2.06%) |
Apr 11, 2019 | 30.98 | 31.38 | 30.80 | 31.23 | 1,765,759 | +0.22(+0.73%) |
Apr 10, 2019 | 30.31 | 31.39 | 30.14 | 31.00 | 2,162,235 | +0.87(+2.88%) |
Apr 09, 2019 | 30.61 | 30.68 | 30.06 | 30.14 | 1,547,016 | -0.76(-2.47%) |
Apr 08, 2019 | 30.62 | 31.12 | 30.33 | 30.90 | 1,422,159 | +0.34(+1.10%) |
Apr 05, 2019 | 30.70 | 30.90 | 30.48 | 30.56 | 991,997 | +0.05(+0.16%) |
Apr 04, 2019 | 30.55 | 31.02 | 30.35 | 30.51 | 1,528,173 | -0.03(-0.11%) |
Apr 03, 2019 | 30.43 | 31.17 | 30.43 | 30.55 | 2,150,771 | +0.55(+1.85%) |
Apr 02, 2019 | 30.14 | 30.47 | 29.73 | 29.99 | 2,102,713 | -0.20(-0.67%) |
Apr 01, 2019 | 30.02 | 30.58 | 29.39 | 30.19 | 1,778,875 | +0.33(+1.10%) |
Mar 29, 2019 | 29.73 | 30.42 | 29.53 | 29.86 | 3,175,338 | +0.39(+1.31%) |
Mar 28, 2019 | 28.67 | 29.66 | 28.67 | 29.48 | 2,608,393 | +0.92(+3.24%) |
Mar 27, 2019 | 28.59 | 28.85 | 28.22 | 28.55 | 2,423,710 | +0.09(+0.31%) |
Mar 26, 2019 | 29.16 | 29.64 | 28.07 | 28.46 | 4,239,481 | -0.92(-3.12%) |
Mar 25, 2019 | 30.78 | 31.28 | 29.20 | 29.38 | 3,613,207 | -1.40(-4.54%) |
Mar 22, 2019 | 32.35 | 32.50 | 30.77 | 30.78 | 2,657,688 | -1.83(-5.62%) |
Mar 21, 2019 | 32.02 | 33.01 | 31.88 | 32.61 | 2,637,657 | +0.47(+1.48%) |
Mar 20, 2019 | 31.65 | 32.33 | 31.48 | 32.14 | 2,898,622 | +0.48(+1.52%) |
Mar 19, 2019 | 31.69 | 32.70 | 31.53 | 31.66 | 2,026,938 | +0.30(+0.95%) |
Mar 18, 2019 | 30.36 | 31.49 | 29.94 | 31.36 | 1,891,404 | +0.91(+2.98%) |
Mar 15, 2019 | 30.60 | 31.49 | 30.33 | 30.45 | 2,821,942 | -0.58(-1.86%) |
Mar 14, 2019 | 31.25 | 31.37 | 30.54 | 31.03 | 3,232,987 | -0.29(-0.92%) |
Mar 13, 2019 | 31.12 | 31.66 | 30.93 | 31.32 | 2,269,774 | +0.31(+0.98%) |
Mar 12, 2019 | 30.91 | 31.12 | 30.74 | 31.01 | 1,210,543 | +0.18(+0.60%) |
Mar 11, 2019 | 30.68 | 31.22 | 30.36 | 30.83 | 1,359,384 | +0.27(+0.87%) |
Mar 08, 2019 | 30.34 | 30.82 | 29.94 | 30.56 | 2,402,720 | -0.12(-0.39%) |
Mar 07, 2019 | 30.10 | 30.79 | 29.47 | 30.68 | 3,235,331 | +0.51(+1.70%) |
Mar 06, 2019 | 30.27 | 30.56 | 30.10 | 30.17 | 969,058 | -0.11(-0.37%) |
Mar 05, 2019 | 30.31 | 30.59 | 30.07 | 30.28 | 1,332,101 | -0.18(-0.61%) |
Mar 04, 2019 | 30.73 | 30.87 | 29.83 | 30.47 | 1,629,688 | -0.09(-0.29%) |
Mar 01, 2019 | 30.92 | 31.45 | 30.51 | 30.55 | 1,422,543 | -0.01(-0.03%) |
Feb 28, 2019 | 31.12 | 31.29 | 30.53 | 30.56 | 2,057,489 | -0.69(-2.21%) |
Feb 27, 2019 | 30.41 | 31.28 | 30.40 | 31.25 | 1,252,534 | +0.51(+1.67%) |
Feb 26, 2019 | 30.85 | 31.16 | 30.61 | 30.74 | 1,155,815 | -0.27(-0.88%) |
Feb 25, 2019 | 31.40 | 31.49 | 30.69 | 31.01 | 1,548,195 | -0.30(-0.97%) |
Feb 22, 2019 | 30.45 | 31.77 | 30.39 | 31.32 | 1,968,042 | +1.28(+4.25%) |
Feb 21, 2019 | 30.56 | 30.92 | 29.99 | 30.04 | 2,085,404 | -0.45(-1.47%) |
Feb 20, 2019 | 29.98 | 30.71 | 29.89 | 30.49 | 3,038,015 | +0.46(+1.54%) |
Feb 19, 2019 | 29.77 | 30.17 | 28.80 | 30.02 | 3,609,405 | -0.12(-0.40%) |
Feb 15, 2019 | 31.47 | 31.48 | 29.98 | 30.14 | 3,743,214 | -0.75(-2.43%) |
Feb 14, 2019 | 30.79 | 31.36 | 30.74 | 30.89 | 3,066,646 | -0.05(-0.16%) |
Feb 13, 2019 | 30.93 | 31.45 | 30.91 | 30.94 | 1,631,620 | +0.18(+0.60%) |
Feb 12, 2019 | 29.93 | 31.19 | 29.83 | 30.76 | 2,607,764 | +1.30(+4.42%) |
Feb 11, 2019 | 29.06 | 29.57 | 29.06 | 29.46 | 1,344,002 | +0.42(+1.46%) |
Feb 08, 2019 | 28.89 | 29.51 | 28.74 | 29.03 | 1,719,313 | -0.10(-0.36%) |
Feb 07, 2019 | 29.77 | 30.05 | 28.65 | 29.14 | 1,596,304 | -0.99(-3.29%) |
Feb 06, 2019 | 29.81 | 30.25 | 29.76 | 30.13 | 1,587,067 | +0.12(+0.40%) |
Feb 05, 2019 | 29.80 | 30.09 | 29.61 | 30.01 | 1,489,922 | +0.24(+0.80%) |
Feb 04, 2019 | 29.44 | 29.89 | 29.32 | 29.77 | 1,312,316 | +0.26(+0.87%) |
Feb 01, 2019 | 28.56 | 29.65 | 28.43 | 29.51 | 1,971,549 | +0.97(+3.38%) |
Jan 31, 2019 | 28.42 | 29.18 | 27.99 | 28.54 | 2,250,564 | -0.40(-1.38%) |
Jan 30, 2019 | 28.11 | 29.02 | 27.97 | 28.94 | 2,112,661 | +1.16(+4.17%) |
Jan 29, 2019 | 27.81 | 28.35 | 27.64 | 27.79 | 1,810,584 | +0.01(+0.03%) |
Jan 28, 2019 | 28.11 | 28.27 | 27.60 | 27.78 | 1,472,908 | -0.75(-2.63%) |
Jan 25, 2019 | 27.40 | 28.67 | 27.36 | 28.53 | 1,999,979 | +1.45(+5.34%) |
Jan 24, 2019 | 26.66 | 27.27 | 26.66 | 27.08 | 1,256,337 | +0.34(+1.28%) |
Jan 23, 2019 | 27.04 | 27.55 | 26.37 | 26.74 | 1,524,043 | -0.26(-0.98%) |
Jan 22, 2019 | 27.56 | 27.72 | 26.80 | 27.00 | 1,861,655 | -0.90(-3.23%) |
Jan 18, 2019 | 27.57 | 28.27 | 27.50 | 27.91 | 1,347,972 | +0.66(+2.43%) |
Jan 17, 2019 | 26.88 | 27.59 | 26.88 | 27.24 | 2,151,665 | +0.38(+1.40%) |
Jan 16, 2019 | 26.04 | 27.18 | 26.04 | 26.87 | 2,072,138 | +0.78(+3.00%) |
Jan 15, 2019 | 26.28 | 26.57 | 25.70 | 26.09 | 2,147,418 | -0.34(-1.30%) |
Jan 14, 2019 | 26.69 | 26.75 | 26.18 | 26.43 | 1,814,257 | -0.59(-2.19%) |
Jan 11, 2019 | 26.69 | 27.44 | 26.63 | 27.02 | 1,668,340 | +0.20(+0.74%) |
Jan 10, 2019 | 26.05 | 26.88 | 25.70 | 26.82 | 1,529,433 | +0.57(+2.16%) |
Jan 09, 2019 | 26.77 | 26.91 | 26.13 | 26.25 | 2,791,645 | -0.25(-0.93%) |
Jan 08, 2019 | 26.01 | 26.84 | 26.01 | 26.50 | 3,287,329 | +1.05(+4.11%) |
Jan 07, 2019 | 24.88 | 25.90 | 24.29 | 25.45 | 2,562,685 | +0.65(+2.61%) |
Jan 04, 2019 | 23.73 | 24.98 | 23.70 | 24.81 | 2,540,145 | +1.81(+7.88%) |
Jan 03, 2019 | 23.37 | 23.59 | 22.83 | 23.00 | 2,474,127 | -0.42(-1.77%) |