Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.19 | 16.43 | 15.04 | 16.40 | 1,192,991 | +0.77(+4.95%) |
Feb 27, 2020 | 15.57 | 16.17 | 15.47 | 15.63 | 967,276 | -0.30(-1.87%) |
Feb 26, 2020 | 15.65 | 16.13 | 15.55 | 15.93 | 868,403 | +0.39(+2.49%) |
Feb 25, 2020 | 16.23 | 16.49 | 15.51 | 15.54 | 794,837 | -0.59(-3.68%) |
Feb 24, 2020 | 15.72 | 16.16 | 15.44 | 16.13 | 868,595 | -0.13(-0.78%) |
Feb 21, 2020 | 16.60 | 16.60 | 16.08 | 16.26 | 608,825 | -0.45(-2.69%) |
Feb 20, 2020 | 16.75 | 17.14 | 16.57 | 16.71 | 261,132 | -0.03(-0.16%) |
Feb 19, 2020 | 16.70 | 17.04 | 16.61 | 16.74 | 503,747 | +0.04(+0.22%) |
Feb 18, 2020 | 16.67 | 17.10 | 16.65 | 16.70 | 384,640 | -0.02(-0.11%) |
Feb 14, 2020 | 16.79 | 17.01 | 16.65 | 16.72 | 257,370 | -0.08(-0.48%) |
Feb 13, 2020 | 16.97 | 17.13 | 16.64 | 16.80 | 534,119 | -0.47(-2.71%) |
Feb 12, 2020 | 17.19 | 17.28 | 16.74 | 17.27 | 432,177 | +0.15(+0.89%) |
Feb 11, 2020 | 16.56 | 17.14 | 16.56 | 17.11 | 475,250 | +0.32(+1.93%) |
Feb 10, 2020 | 16.89 | 17.10 | 16.71 | 16.79 | 459,601 | -0.11(-0.64%) |
Feb 07, 2020 | 16.89 | 17.22 | 16.75 | 16.90 | 497,857 | -0.29(-1.68%) |
Feb 06, 2020 | 17.45 | 17.79 | 17.17 | 17.19 | 543,683 | -0.27(-1.55%) |
Feb 05, 2020 | 19.01 | 19.01 | 17.10 | 17.46 | 1,675,403 | -1.54(-8.10%) |
Feb 04, 2020 | 18.51 | 19.50 | 18.49 | 19.00 | 2,338,681 | +0.74(+4.04%) |
Feb 03, 2020 | 17.18 | 18.32 | 17.18 | 18.26 | 680,065 | +1.22(+7.19%) |
Jan 31, 2020 | 17.18 | 17.22 | 16.83 | 17.03 | 912,516 | -0.20(-1.15%) |
Jan 30, 2020 | 16.87 | 17.30 | 16.84 | 17.23 | 672,382 | +0.27(+1.59%) |
Jan 29, 2020 | 17.07 | 17.22 | 16.91 | 16.96 | 236,707 | +0.02(+0.11%) |
Jan 28, 2020 | 16.76 | 17.02 | 16.73 | 16.94 | 216,096 | +0.26(+1.57%) |
Jan 27, 2020 | 16.61 | 16.80 | 16.31 | 16.68 | 201,392 | -0.27(-1.59%) |
Jan 24, 2020 | 16.97 | 17.15 | 16.72 | 16.95 | 362,007 | +0.02(+0.11%) |
Jan 23, 2020 | 17.19 | 17.19 | 16.81 | 16.93 | 464,425 | -0.22(-1.31%) |
Jan 22, 2020 | 17.15 | 17.29 | 17.09 | 17.16 | 687,067 | +0.18(+1.06%) |
Jan 21, 2020 | 16.97 | 17.23 | 16.92 | 16.98 | 817,821 | -0.03(-0.16%) |
Jan 17, 2020 | 16.88 | 17.03 | 16.60 | 17.01 | 509,298 | +0.27(+1.61%) |
Jan 16, 2020 | 16.75 | 16.81 | 16.62 | 16.74 | 428,223 | +0.14(+0.87%) |
Jan 15, 2020 | 16.64 | 16.83 | 16.52 | 16.59 | 568,283 | +0.00(+0.00%) |
Jan 14, 2020 | 16.61 | 16.73 | 16.47 | 16.59 | 735,321 | +0.02(+0.11%) |
Jan 13, 2020 | 16.47 | 16.63 | 16.37 | 16.57 | 589,812 | +0.10(+0.60%) |
Jan 10, 2020 | 16.70 | 16.90 | 16.40 | 16.47 | 662,476 | -0.61(-3.58%) |
Jan 09, 2020 | 16.99 | 17.22 | 16.82 | 17.09 | 311,389 | +0.27(+1.61%) |
Jan 08, 2020 | 16.65 | 16.96 | 16.60 | 16.82 | 401,516 | +0.21(+1.25%) |
Jan 07, 2020 | 16.54 | 16.82 | 16.47 | 16.61 | 272,726 | +0.03(+0.16%) |
Jan 06, 2020 | 16.52 | 16.66 | 16.27 | 16.58 | 335,008 | -0.06(-0.38%) |
Jan 03, 2020 | 16.78 | 16.93 | 16.58 | 16.65 | 301,358 | -0.32(-1.91%) |
Jan 02, 2020 | 16.92 | 17.29 | 16.84 | 16.97 | 346,130 | +0.27(+1.62%) |
Dec 31, 2019 | 16.57 | 16.81 | 16.55 | 16.70 | 284,696 | +0.04(+0.27%) |
Dec 30, 2019 | 16.59 | 16.70 | 16.27 | 16.65 | 289,014 | +0.02(+0.11%) |
Dec 27, 2019 | 16.69 | 16.75 | 16.54 | 16.64 | 239,820 | +0.01(+0.05%) |
Dec 26, 2019 | 16.61 | 16.89 | 16.51 | 16.63 | 242,096 | -0.02(-0.11%) |
Dec 24, 2019 | 16.47 | 16.67 | 16.46 | 16.65 | 143,181 | +0.18(+1.09%) |
Dec 23, 2019 | 16.56 | 16.66 | 16.40 | 16.47 | 342,358 | +0.02(+0.11%) |
Dec 20, 2019 | 16.82 | 16.88 | 16.42 | 16.45 | 1,378,160 | -0.22(-1.30%) |
Dec 19, 2019 | 16.60 | 16.96 | 16.59 | 16.66 | 702,173 | +0.01(+0.05%) |
Dec 18, 2019 | 16.27 | 16.72 | 16.23 | 16.65 | 548,532 | +0.41(+2.55%) |
Dec 17, 2019 | 16.28 | 16.38 | 16.14 | 16.24 | 511,454 | -0.14(-0.88%) |
Dec 16, 2019 | 16.15 | 16.50 | 16.09 | 16.38 | 333,948 | +0.33(+2.08%) |
Dec 13, 2019 | 15.63 | 16.21 | 15.53 | 16.05 | 679,805 | +0.35(+2.24%) |
Dec 12, 2019 | 16.05 | 16.24 | 15.59 | 15.70 | 1,220,898 | -0.80(-4.86%) |
Dec 11, 2019 | 16.47 | 16.63 | 16.17 | 16.50 | 310,487 | +0.13(+0.82%) |
Dec 10, 2019 | 16.45 | 16.47 | 16.11 | 16.37 | 1,123,241 | -0.04(-0.22%) |
Dec 09, 2019 | 16.65 | 16.71 | 16.36 | 16.40 | 503,944 | -0.34(-2.04%) |
Dec 06, 2019 | 16.74 | 16.86 | 16.65 | 16.74 | 223,047 | +0.15(+0.92%) |
Dec 05, 2019 | 16.90 | 16.94 | 16.55 | 16.59 | 499,511 | -0.35(-2.07%) |
Dec 04, 2019 | 17.22 | 17.35 | 16.86 | 16.94 | 363,280 | -0.10(-0.58%) |
Dec 03, 2019 | 16.75 | 17.05 | 16.44 | 17.04 | 717,495 | +0.04(+0.21%) |
Dec 02, 2019 | 17.46 | 17.54 | 16.76 | 17.01 | 565,583 | -0.41(-2.33%) |
Nov 29, 2019 | 17.20 | 17.55 | 17.14 | 17.41 | 364,895 | +0.15(+0.89%) |
Nov 27, 2019 | 17.33 | 17.43 | 17.18 | 17.26 | 465,866 | +0.00(+0.00%) |
Nov 26, 2019 | 17.28 | 17.65 | 17.22 | 17.26 | 706,502 | -0.07(-0.42%) |
Nov 25, 2019 | 17.15 | 17.66 | 17.15 | 17.33 | 774,946 | +0.21(+1.21%) |
Nov 22, 2019 | 17.37 | 17.51 | 17.09 | 17.12 | 428,654 | -0.06(-0.37%) |
Nov 21, 2019 | 17.24 | 17.33 | 17.10 | 17.19 | 286,597 | -0.04(-0.21%) |
Nov 20, 2019 | 17.21 | 17.45 | 17.04 | 17.22 | 759,985 | -0.04(-0.26%) |
Nov 19, 2019 | 17.29 | 17.43 | 17.00 | 17.27 | 497,016 | -0.03(-0.16%) |
Nov 18, 2019 | 17.28 | 17.51 | 17.20 | 17.29 | 236,731 | -0.02(-0.10%) |
Nov 15, 2019 | 17.14 | 17.46 | 17.05 | 17.31 | 393,776 | +0.28(+1.64%) |
Nov 14, 2019 | 16.67 | 17.15 | 16.67 | 17.03 | 331,570 | +0.27(+1.61%) |
Nov 13, 2019 | 16.98 | 17.04 | 16.74 | 16.76 | 376,107 | -0.32(-1.85%) |
Nov 12, 2019 | 17.39 | 17.50 | 17.02 | 17.08 | 453,050 | -0.35(-2.01%) |
Nov 11, 2019 | 17.40 | 17.55 | 17.21 | 17.43 | 512,307 | -0.06(-0.36%) |
Nov 08, 2019 | 17.45 | 17.64 | 17.32 | 17.49 | 493,080 | +0.01(+0.05%) |
Nov 07, 2019 | 17.27 | 17.59 | 17.27 | 17.48 | 699,865 | +0.16(+0.94%) |
Nov 06, 2019 | 17.24 | 17.51 | 16.90 | 17.32 | 656,203 | +0.11(+0.63%) |
Nov 05, 2019 | 16.88 | 17.33 | 16.84 | 17.21 | 812,582 | +0.32(+1.92%) |
Nov 04, 2019 | 16.43 | 17.05 | 16.43 | 16.89 | 1,058,602 | -0.19(-1.11%) |
Nov 01, 2019 | 17.33 | 17.41 | 16.90 | 17.08 | 783,442 | +0.02(+0.11%) |
Oct 31, 2019 | 16.88 | 17.59 | 16.42 | 17.06 | 1,713,663 | -1.32(-7.20%) |
Oct 30, 2019 | 18.09 | 18.51 | 18.09 | 18.38 | 985,886 | +0.33(+1.85%) |
Oct 29, 2019 | 17.84 | 18.11 | 17.69 | 18.05 | 525,156 | +0.22(+1.21%) |
Oct 28, 2019 | 17.77 | 18.01 | 17.71 | 17.83 | 317,734 | +0.06(+0.35%) |
Oct 25, 2019 | 17.55 | 17.83 | 17.30 | 17.77 | 296,026 | +0.16(+0.92%) |
Oct 24, 2019 | 17.26 | 17.67 | 17.17 | 17.61 | 595,173 | +0.54(+3.16%) |
Oct 23, 2019 | 16.96 | 17.45 | 16.90 | 17.07 | 661,501 | +0.11(+0.64%) |
Oct 22, 2019 | 16.94 | 17.49 | 16.78 | 16.96 | 416,225 | -0.17(-1.00%) |
Oct 21, 2019 | 17.10 | 17.23 | 16.77 | 17.13 | 458,417 | +0.21(+1.22%) |
Oct 18, 2019 | 17.09 | 17.10 | 16.49 | 16.92 | 594,274 | -0.16(-0.95%) |
Oct 17, 2019 | 16.94 | 17.10 | 16.81 | 17.09 | 443,322 | +0.23(+1.33%) |
Oct 16, 2019 | 17.01 | 17.09 | 16.32 | 16.86 | 544,457 | -0.24(-1.42%) |
Oct 15, 2019 | 16.96 | 17.37 | 16.81 | 17.10 | 681,283 | +0.22(+1.28%) |
Oct 14, 2019 | 16.74 | 16.96 | 16.40 | 16.89 | 373,998 | +0.11(+0.64%) |
Oct 11, 2019 | 16.57 | 17.05 | 16.57 | 16.78 | 483,083 | +0.41(+2.53%) |
Oct 10, 2019 | 16.36 | 16.59 | 16.20 | 16.37 | 547,538 | -0.06(-0.38%) |
Oct 09, 2019 | 16.46 | 16.54 | 16.24 | 16.43 | 355,868 | +0.13(+0.77%) |
Oct 08, 2019 | 16.65 | 16.86 | 16.18 | 16.30 | 588,225 | -0.44(-2.63%) |
Oct 07, 2019 | 16.65 | 16.92 | 16.50 | 16.74 | 428,612 | +0.03(+0.16%) |
Oct 04, 2019 | 16.53 | 16.96 | 16.43 | 16.72 | 341,457 | +0.24(+1.48%) |
Oct 03, 2019 | 16.12 | 16.56 | 16.02 | 16.47 | 441,669 | +0.31(+1.89%) |
Oct 02, 2019 | 16.65 | 16.65 | 15.77 | 16.17 | 940,872 | -0.61(-3.65%) |
Oct 01, 2019 | 16.85 | 17.06 | 16.68 | 16.78 | 830,851 | +0.17(+1.03%) |
Sep 30, 2019 | 16.54 | 16.72 | 16.08 | 16.61 | 925,113 | -0.37(-2.17%) |
Sep 27, 2019 | 17.28 | 17.33 | 16.82 | 16.98 | 810,101 | -0.23(-1.31%) |
Sep 26, 2019 | 16.99 | 17.24 | 16.80 | 17.20 | 589,508 | +0.24(+1.43%) |
Sep 25, 2019 | 16.47 | 17.05 | 16.11 | 16.96 | 893,576 | +0.35(+2.11%) |
Sep 24, 2019 | 16.63 | 16.85 | 16.49 | 16.61 | 795,192 | +0.05(+0.33%) |
Sep 23, 2019 | 17.13 | 17.13 | 16.24 | 16.56 | 1,154,755 | -0.55(-3.21%) |
Sep 20, 2019 | 17.29 | 17.48 | 17.08 | 17.10 | 4,961,134 | -0.19(-1.09%) |
Sep 19, 2019 | 17.32 | 17.45 | 17.20 | 17.29 | 848,289 | -0.04(-0.21%) |
Sep 18, 2019 | 17.19 | 17.46 | 17.07 | 17.33 | 1,160,955 | +0.10(+0.58%) |
Sep 17, 2019 | 17.16 | 17.45 | 17.12 | 17.23 | 638,497 | +0.04(+0.21%) |
Sep 16, 2019 | 16.78 | 17.24 | 16.65 | 17.19 | 503,549 | +0.30(+1.76%) |
Sep 13, 2019 | 16.92 | 17.17 | 16.76 | 16.90 | 638,039 | -0.05(-0.27%) |
Sep 12, 2019 | 16.87 | 17.10 | 16.74 | 16.94 | 627,341 | +0.13(+0.75%) |
Sep 11, 2019 | 16.47 | 17.08 | 16.44 | 16.82 | 509,771 | +0.29(+1.74%) |
Sep 10, 2019 | 15.94 | 16.60 | 15.68 | 16.53 | 893,176 | +0.65(+4.08%) |
Sep 09, 2019 | 15.82 | 15.98 | 15.51 | 15.88 | 896,953 | +0.18(+1.15%) |
Sep 06, 2019 | 15.78 | 15.95 | 15.68 | 15.70 | 199,387 | -0.07(-0.46%) |
Sep 05, 2019 | 15.45 | 15.80 | 15.45 | 15.77 | 309,430 | +0.49(+3.18%) |
Sep 04, 2019 | 15.26 | 15.44 | 15.24 | 15.29 | 243,064 | +0.12(+0.77%) |
Sep 03, 2019 | 15.20 | 15.27 | 14.85 | 15.17 | 433,139 | -0.15(-1.00%) |
Aug 30, 2019 | 15.52 | 15.66 | 15.29 | 15.32 | 320,019 | -0.15(-0.99%) |
Aug 29, 2019 | 15.42 | 15.66 | 15.25 | 15.48 | 371,804 | +0.29(+1.90%) |
Aug 28, 2019 | 15.19 | 15.33 | 14.85 | 15.19 | 306,498 | -0.04(-0.30%) |
Aug 27, 2019 | 15.51 | 15.75 | 14.77 | 15.23 | 669,113 | -0.19(-1.23%) |
Aug 26, 2019 | 15.66 | 15.81 | 15.28 | 15.42 | 391,092 | -0.13(-0.81%) |
Aug 23, 2019 | 15.55 | 16.07 | 15.36 | 15.55 | 593,607 | -0.05(-0.35%) |
Aug 22, 2019 | 15.75 | 15.88 | 15.30 | 15.60 | 339,734 | -0.11(-0.69%) |
Aug 21, 2019 | 15.47 | 15.75 | 15.43 | 15.71 | 851,035 | +0.41(+2.65%) |
Aug 20, 2019 | 15.35 | 15.42 | 15.06 | 15.30 | 548,135 | -0.06(-0.41%) |
Aug 19, 2019 | 15.58 | 15.69 | 15.28 | 15.37 | 500,665 | -0.14(-0.93%) |
Aug 16, 2019 | 15.39 | 15.70 | 15.39 | 15.51 | 477,752 | +0.27(+1.77%) |
Aug 15, 2019 | 15.24 | 15.33 | 14.98 | 15.24 | 461,416 | +0.04(+0.30%) |
Aug 14, 2019 | 15.29 | 15.37 | 14.84 | 15.20 | 392,076 | -0.32(-2.09%) |
Aug 13, 2019 | 15.33 | 15.81 | 15.06 | 15.52 | 392,470 | +0.16(+1.05%) |
Aug 12, 2019 | 15.57 | 15.68 | 15.22 | 15.36 | 411,981 | -0.33(-2.12%) |
Aug 09, 2019 | 15.82 | 15.85 | 15.37 | 15.69 | 396,775 | -0.15(-0.97%) |
Aug 08, 2019 | 15.44 | 15.94 | 15.23 | 15.84 | 881,144 | +0.56(+3.65%) |
Aug 07, 2019 | 15.01 | 15.39 | 14.59 | 15.29 | 979,107 | +0.13(+0.83%) |
Aug 06, 2019 | 15.65 | 16.05 | 15.12 | 15.16 | 538,642 | -0.28(-1.81%) |
Aug 05, 2019 | 15.58 | 15.73 | 15.19 | 15.44 | 2,050,906 | -0.50(-3.11%) |
Aug 02, 2019 | 16.45 | 16.74 | 15.63 | 15.93 | 1,615,537 | -0.18(-1.12%) |
Aug 01, 2019 | 16.15 | 16.73 | 15.95 | 16.11 | 1,369,145 | -0.02(-0.11%) |
Jul 31, 2019 | 16.13 | 16.22 | 15.92 | 16.13 | 447,708 | +0.00(+0.00%) |
Jul 30, 2019 | 15.91 | 16.26 | 15.91 | 16.13 | 284,648 | +0.14(+0.90%) |
Jul 29, 2019 | 16.27 | 16.45 | 15.64 | 15.99 | 405,861 | -0.29(-1.77%) |
Jul 26, 2019 | 16.20 | 16.47 | 16.19 | 16.28 | 292,916 | +0.14(+0.89%) |
Jul 25, 2019 | 16.11 | 16.21 | 15.97 | 16.13 | 301,646 | -0.08(-0.50%) |
Jul 24, 2019 | 16.06 | 16.29 | 15.91 | 16.21 | 391,617 | +0.11(+0.67%) |
Jul 23, 2019 | 16.11 | 16.30 | 15.87 | 16.11 | 532,090 | +0.04(+0.28%) |
Jul 22, 2019 | 16.34 | 16.59 | 16.02 | 16.06 | 627,719 | -0.28(-1.71%) |
Jul 19, 2019 | 17.17 | 17.29 | 16.33 | 16.34 | 1,468,579 | -0.70(-4.12%) |
Jul 18, 2019 | 17.01 | 17.29 | 16.81 | 17.04 | 1,446,113 | -0.03(-0.16%) |
Jul 17, 2019 | 17.09 | 17.26 | 16.96 | 17.07 | 1,051,977 | +0.01(+0.05%) |
Jul 16, 2019 | 17.38 | 17.51 | 17.02 | 17.06 | 548,406 | -0.36(-2.07%) |
Jul 15, 2019 | 17.09 | 17.43 | 17.02 | 17.42 | 647,388 | +0.40(+2.33%) |
Jul 12, 2019 | 17.15 | 17.26 | 16.92 | 17.02 | 471,198 | -0.13(-0.79%) |
Jul 11, 2019 | 17.02 | 17.18 | 16.81 | 17.16 | 334,610 | +0.24(+1.44%) |
Jul 10, 2019 | 17.10 | 17.33 | 16.87 | 16.92 | 383,540 | -0.11(-0.63%) |
Jul 09, 2019 | 16.58 | 17.03 | 16.54 | 17.02 | 465,265 | +0.40(+2.38%) |
Jul 08, 2019 | 16.72 | 16.94 | 16.46 | 16.63 | 540,127 | -0.19(-1.12%) |
Jul 05, 2019 | 16.48 | 16.88 | 16.35 | 16.82 | 288,250 | +0.23(+1.41%) |
Jul 03, 2019 | 16.67 | 16.83 | 16.45 | 16.58 | 279,031 | +0.05(+0.33%) |
Jul 02, 2019 | 16.10 | 16.56 | 16.10 | 16.53 | 653,209 | +0.32(+2.00%) |
Jul 01, 2019 | 15.86 | 16.31 | 15.70 | 16.20 | 1,013,508 | -0.31(-1.85%) |
Jun 28, 2019 | 16.44 | 16.65 | 16.30 | 16.51 | 1,115,680 | +0.06(+0.38%) |
Jun 27, 2019 | 16.08 | 16.47 | 16.02 | 16.45 | 725,362 | +0.38(+2.35%) |
Jun 26, 2019 | 16.84 | 17.10 | 15.95 | 16.07 | 917,281 | -0.61(-3.67%) |
Jun 25, 2019 | 16.68 | 17.05 | 16.37 | 16.68 | 1,832,069 | -0.05(-0.32%) |
Jun 24, 2019 | 16.91 | 16.97 | 16.59 | 16.74 | 1,403,351 | -0.16(-0.96%) |
Jun 21, 2019 | 16.97 | 17.04 | 16.75 | 16.90 | 3,327,824 | -0.09(-0.53%) |
Jun 20, 2019 | 16.75 | 17.18 | 16.70 | 16.99 | 1,505,049 | +0.40(+2.39%) |
Jun 19, 2019 | 16.34 | 16.66 | 16.22 | 16.59 | 1,328,507 | +0.35(+2.16%) |
Jun 18, 2019 | 16.57 | 16.74 | 16.20 | 16.24 | 722,167 | -0.20(-1.20%) |
Jun 17, 2019 | 16.24 | 16.67 | 16.22 | 16.44 | 835,850 | +0.22(+1.33%) |
Jun 14, 2019 | 16.29 | 16.68 | 16.01 | 16.22 | 980,052 | -0.18(-1.10%) |
Jun 13, 2019 | 16.45 | 16.60 | 16.22 | 16.40 | 682,848 | +0.00(+0.00%) |
Jun 12, 2019 | 16.45 | 16.74 | 16.35 | 16.40 | 764,067 | -0.06(-0.38%) |
Jun 11, 2019 | 16.90 | 16.94 | 16.35 | 16.47 | 911,074 | -0.29(-1.72%) |
Jun 10, 2019 | 16.16 | 17.10 | 16.13 | 16.75 | 1,246,563 | +0.75(+4.67%) |
Jun 07, 2019 | 15.75 | 16.12 | 15.59 | 16.01 | 907,295 | +0.28(+1.77%) |
Jun 06, 2019 | 15.48 | 15.77 | 15.26 | 15.73 | 736,568 | +0.18(+1.16%) |
Jun 05, 2019 | 15.72 | 16.04 | 15.26 | 15.55 | 917,693 | -0.02(-0.12%) |
Jun 04, 2019 | 15.41 | 15.66 | 15.13 | 15.57 | 720,023 | +0.31(+2.01%) |
Jun 03, 2019 | 15.83 | 15.90 | 15.12 | 15.26 | 1,306,262 | -0.50(-3.14%) |
May 31, 2019 | 15.75 | 15.96 | 15.45 | 15.75 | 1,722,617 | -0.25(-1.57%) |
May 30, 2019 | 16.17 | 16.37 | 15.65 | 16.01 | 1,277,349 | -0.13(-0.78%) |
May 29, 2019 | 16.14 | 16.20 | 15.76 | 16.13 | 1,531,962 | -0.06(-0.39%) |
May 28, 2019 | 16.24 | 16.62 | 15.98 | 16.20 | 3,042,773 | -0.04(-0.22%) |
May 24, 2019 | 15.98 | 16.41 | 15.95 | 16.23 | 2,379,207 | +0.28(+1.75%) |
May 23, 2019 | 15.80 | 16.13 | 15.43 | 15.95 | 9,945,902 | -0.24(-1.50%) |
May 22, 2019 | 16.61 | 16.92 | 16.14 | 16.20 | 1,634,406 | -0.61(-3.64%) |
May 21, 2019 | 16.43 | 17.06 | 15.85 | 16.81 | 1,762,509 | -0.44(-2.56%) |
May 20, 2019 | 16.97 | 17.74 | 16.72 | 17.25 | 313,198 | -0.02(-0.10%) |
May 17, 2019 | 17.19 | 17.51 | 16.92 | 17.27 | 556,507 | -0.15(-0.88%) |
May 16, 2019 | 17.30 | 17.54 | 17.29 | 17.42 | 318,239 | +0.32(+1.84%) |
May 15, 2019 | 16.93 | 17.42 | 16.86 | 17.10 | 192,106 | +0.05(+0.26%) |
May 14, 2019 | 16.93 | 17.19 | 16.91 | 17.06 | 330,524 | +0.23(+1.39%) |
May 13, 2019 | 16.97 | 17.12 | 16.80 | 16.83 | 351,913 | -0.60(-3.46%) |
May 10, 2019 | 17.10 | 17.51 | 16.92 | 17.43 | 345,234 | +0.17(+0.99%) |
May 09, 2019 | 16.93 | 17.64 | 16.92 | 17.26 | 225,027 | +0.17(+1.00%) |
May 08, 2019 | 16.97 | 17.73 | 16.95 | 17.09 | 300,180 | +0.08(+0.48%) |
May 07, 2019 | 17.05 | 17.24 | 16.79 | 17.01 | 392,116 | -0.25(-1.46%) |
May 06, 2019 | 17.12 | 17.69 | 16.86 | 17.26 | 268,193 | -0.29(-1.64%) |
May 03, 2019 | 17.10 | 17.77 | 17.01 | 17.55 | 299,469 | +0.53(+3.12%) |
May 02, 2019 | 17.25 | 17.46 | 16.93 | 17.01 | 270,941 | -0.35(-2.02%) |
May 01, 2019 | 17.43 | 17.92 | 17.35 | 17.37 | 571,013 | -0.23(-1.33%) |
Apr 30, 2019 | 17.16 | 17.65 | 17.10 | 17.60 | 334,974 | +0.36(+2.09%) |
Apr 29, 2019 | 17.11 | 17.43 | 16.95 | 17.24 | 570,770 | -0.32(-1.85%) |
Apr 26, 2019 | 17.59 | 18.01 | 17.17 | 17.56 | 451,981 | +0.10(+0.57%) |
Apr 25, 2019 | 18.04 | 18.04 | 16.66 | 17.46 | 703,014 | -0.29(-1.62%) |
Apr 24, 2019 | 17.63 | 17.99 | 17.55 | 17.75 | 852,794 | +0.23(+1.28%) |
Apr 23, 2019 | 17.17 | 17.56 | 17.06 | 17.53 | 306,853 | +0.37(+2.15%) |
Apr 22, 2019 | 16.65 | 17.38 | 16.65 | 17.16 | 215,979 | +0.39(+2.31%) |
Apr 18, 2019 | 17.09 | 17.16 | 16.42 | 16.77 | 168,840 | -0.37(-2.15%) |
Apr 17, 2019 | 16.85 | 17.30 | 16.81 | 17.14 | 477,453 | +0.50(+3.03%) |
Apr 16, 2019 | 17.15 | 17.29 | 16.58 | 16.64 | 285,579 | -0.42(-2.48%) |
Apr 15, 2019 | 16.97 | 17.40 | 16.76 | 17.06 | 184,750 | +0.20(+1.17%) |
Apr 12, 2019 | 17.27 | 17.29 | 16.80 | 16.86 | 180,948 | -0.23(-1.37%) |
Apr 11, 2019 | 17.17 | 17.38 | 17.03 | 17.10 | 209,270 | +0.05(+0.32%) |
Apr 10, 2019 | 16.95 | 17.27 | 16.81 | 17.04 | 218,448 | +0.15(+0.91%) |
Apr 09, 2019 | 16.47 | 17.53 | 16.43 | 16.89 | 776,390 | +0.35(+2.12%) |
Apr 08, 2019 | 16.70 | 16.78 | 16.24 | 16.54 | 493,135 | -0.23(-1.40%) |
Apr 05, 2019 | 17.01 | 17.27 | 16.74 | 16.77 | 140,626 | -0.20(-1.17%) |
Apr 04, 2019 | 17.39 | 17.48 | 16.54 | 16.97 | 330,439 | -0.48(-2.73%) |
Apr 03, 2019 | 17.97 | 18.33 | 17.37 | 17.45 | 258,199 | -0.38(-2.12%) |
Apr 02, 2019 | 17.55 | 17.90 | 17.21 | 17.83 | 353,076 | +0.30(+1.70%) |
Apr 01, 2019 | 17.75 | 17.96 | 17.24 | 17.53 | 651,568 | -0.05(-0.26%) |
Mar 29, 2019 | 17.24 | 17.64 | 17.08 | 17.57 | 403,662 | +0.50(+2.95%) |
Mar 28, 2019 | 16.98 | 17.42 | 16.74 | 17.07 | 268,204 | +0.16(+0.96%) |
Mar 27, 2019 | 17.20 | 17.31 | 16.65 | 16.91 | 439,870 | -0.26(-1.52%) |
Mar 26, 2019 | 17.08 | 17.45 | 16.92 | 17.17 | 188,525 | +0.30(+1.76%) |
Mar 25, 2019 | 17.21 | 17.21 | 16.65 | 16.87 | 485,846 | -0.34(-1.99%) |
Mar 22, 2019 | 17.78 | 17.93 | 17.15 | 17.21 | 359,230 | -0.58(-3.24%) |
Mar 21, 2019 | 17.44 | 17.98 | 17.37 | 17.79 | 314,292 | +0.25(+1.44%) |
Mar 20, 2019 | 18.04 | 18.16 | 17.50 | 17.54 | 323,646 | -0.61(-3.37%) |
Mar 19, 2019 | 18.68 | 18.82 | 18.01 | 18.15 | 557,267 | -0.34(-1.85%) |
Mar 18, 2019 | 17.51 | 19.10 | 17.08 | 18.49 | 2,119,109 | +0.40(+2.19%) |
Mar 15, 2019 | 17.26 | 18.19 | 16.96 | 18.10 | 3,079,339 | +1.01(+5.90%) |
Mar 14, 2019 | 16.77 | 17.15 | 16.43 | 17.09 | 727,206 | +0.30(+1.77%) |
Mar 13, 2019 | 16.40 | 17.13 | 16.40 | 16.79 | 381,372 | +0.44(+2.70%) |
Mar 12, 2019 | 16.34 | 16.64 | 16.04 | 16.35 | 183,141 | +0.13(+0.78%) |
Mar 11, 2019 | 16.13 | 16.35 | 16.08 | 16.22 | 120,241 | +0.11(+0.67%) |
Mar 08, 2019 | 15.91 | 16.16 | 15.91 | 16.11 | 312,688 | +0.00(+0.00%) |
Mar 07, 2019 | 16.01 | 16.38 | 16.00 | 16.11 | 210,840 | +0.00(+0.00%) |
Mar 06, 2019 | 16.34 | 16.34 | 15.77 | 16.11 | 365,639 | -0.14(-0.89%) |
Mar 05, 2019 | 16.56 | 16.56 | 16.16 | 16.26 | 179,914 | -0.32(-1.95%) |
Mar 04, 2019 | 16.97 | 17.10 | 15.94 | 16.58 | 666,886 | -0.29(-1.71%) |