Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.20 | 12.88 | 12.20 | 12.87 | 164,742 | +0.15(+1.18%) |
Feb 27, 2020 | 13.02 | 13.34 | 12.67 | 12.72 | 123,370 | -0.76(-5.64%) |
Feb 26, 2020 | 13.99 | 14.07 | 13.47 | 13.48 | 79,983 | -0.39(-2.84%) |
Feb 25, 2020 | 14.61 | 14.61 | 13.82 | 13.87 | 61,931 | -0.67(-4.58%) |
Feb 24, 2020 | 14.91 | 14.91 | 14.52 | 14.54 | 133,387 | -1.07(-6.86%) |
Feb 21, 2020 | 15.92 | 15.93 | 15.39 | 15.61 | 24,189 | -0.48(-2.98%) |
Feb 20, 2020 | 16.23 | 16.42 | 16.08 | 16.08 | 32,768 | -0.08(-0.52%) |
Feb 19, 2020 | 16.03 | 16.18 | 15.95 | 16.17 | 26,823 | +0.24(+1.49%) |
Feb 18, 2020 | 15.99 | 16.02 | 15.63 | 15.93 | 32,683 | -0.26(-1.58%) |
Feb 14, 2020 | 16.30 | 16.30 | 16.02 | 16.19 | 13,746 | -0.04(-0.23%) |
Feb 13, 2020 | 16.32 | 16.43 | 16.07 | 16.23 | 13,020 | -0.18(-1.09%) |
Feb 12, 2020 | 16.36 | 16.55 | 16.17 | 16.40 | 56,025 | +0.34(+2.10%) |
Feb 11, 2020 | 16.03 | 16.19 | 15.95 | 16.07 | 25,268 | +0.26(+1.66%) |
Feb 10, 2020 | 15.79 | 15.86 | 15.73 | 15.80 | 102,278 | -0.25(-1.58%) |
Feb 07, 2020 | 16.05 | 16.23 | 15.95 | 16.06 | 44,542 | -0.15(-0.93%) |
Feb 06, 2020 | 16.61 | 16.61 | 16.20 | 16.21 | 111,654 | -0.42(-2.54%) |
Feb 05, 2020 | 16.27 | 16.72 | 16.27 | 16.63 | 75,152 | +0.64(+3.99%) |
Feb 04, 2020 | 16.04 | 16.30 | 15.93 | 15.99 | 71,368 | +0.27(+1.73%) |
Feb 03, 2020 | 15.75 | 15.85 | 15.65 | 15.72 | 46,297 | -0.03(-0.18%) |
Jan 31, 2020 | 15.78 | 15.81 | 15.54 | 15.75 | 59,993 | -0.31(-1.93%) |
Jan 30, 2020 | 15.61 | 16.06 | 15.58 | 16.06 | 61,047 | +0.19(+1.18%) |
Jan 29, 2020 | 16.23 | 16.38 | 15.87 | 15.87 | 21,939 | -0.23(-1.46%) |
Jan 28, 2020 | 16.05 | 16.17 | 15.89 | 16.10 | 40,368 | +0.13(+0.82%) |
Jan 27, 2020 | 16.33 | 16.39 | 15.95 | 15.97 | 612,878 | -0.81(-4.81%) |
Jan 24, 2020 | 17.17 | 17.17 | 16.58 | 16.78 | 27,705 | -0.45(-2.62%) |
Jan 23, 2020 | 17.18 | 17.30 | 16.90 | 17.23 | 62,942 | -0.22(-1.29%) |
Jan 22, 2020 | 17.61 | 17.61 | 17.36 | 17.45 | 57,095 | -0.22(-1.22%) |
Jan 21, 2020 | 17.94 | 18.01 | 17.64 | 17.67 | 146,215 | -0.49(-2.69%) |
Jan 17, 2020 | 18.37 | 18.51 | 18.10 | 18.16 | 27,492 | -0.10(-0.57%) |
Jan 16, 2020 | 18.21 | 18.45 | 18.21 | 18.26 | 232,519 | +0.15(+0.83%) |
Jan 15, 2020 | 18.41 | 18.41 | 18.05 | 18.11 | 241,310 | -0.38(-2.03%) |
Jan 14, 2020 | 18.38 | 18.52 | 18.19 | 18.49 | 57,724 | +0.01(+0.05%) |
Jan 13, 2020 | 18.56 | 18.59 | 18.32 | 18.48 | 140,357 | -0.17(-0.91%) |
Jan 10, 2020 | 18.68 | 18.74 | 18.54 | 18.65 | 80,240 | -0.12(-0.65%) |
Jan 09, 2020 | 18.67 | 18.85 | 18.31 | 18.77 | 71,201 | +0.12(+0.65%) |
Jan 08, 2020 | 19.19 | 19.19 | 18.55 | 18.65 | 84,582 | -0.57(-2.98%) |
Jan 07, 2020 | 19.56 | 19.56 | 18.92 | 19.22 | 74,056 | -0.42(-2.15%) |
Jan 06, 2020 | 19.49 | 19.69 | 19.31 | 19.64 | 367,204 | +0.34(+1.75%) |
Jan 03, 2020 | 19.46 | 19.55 | 19.13 | 19.30 | 87,273 | +0.21(+1.08%) |
Jan 02, 2020 | 19.19 | 19.24 | 18.90 | 19.10 | 79,209 | +0.02(+0.10%) |
Dec 31, 2019 | 18.99 | 19.12 | 18.83 | 19.08 | 76,936 | -0.11(-0.59%) |
Dec 30, 2019 | 19.06 | 19.49 | 19.06 | 19.19 | 97,459 | +0.23(+1.19%) |
Dec 27, 2019 | 19.17 | 19.24 | 18.95 | 18.97 | 82,051 | -0.19(-0.98%) |
Dec 26, 2019 | 19.32 | 19.43 | 19.12 | 19.15 | 77,805 | -0.09(-0.49%) |
Dec 24, 2019 | 19.26 | 19.47 | 19.22 | 19.25 | 51,255 | -0.03(-0.15%) |
Dec 23, 2019 | 18.67 | 19.30 | 18.67 | 19.28 | 134,318 | +0.60(+3.22%) |
Dec 20, 2019 | 18.78 | 18.81 | 18.59 | 18.67 | 34,632 | -0.09(-0.50%) |
Dec 19, 2019 | 18.58 | 18.81 | 18.58 | 18.77 | 25,368 | +0.18(+0.96%) |
Dec 18, 2019 | 18.37 | 18.72 | 18.33 | 18.59 | 165,950 | +0.11(+0.61%) |
Dec 17, 2019 | 18.37 | 18.55 | 18.37 | 18.48 | 77,035 | +0.14(+0.77%) |
Dec 16, 2019 | 18.37 | 18.66 | 18.34 | 18.34 | 62,308 | +0.16(+0.90%) |
Dec 13, 2019 | 18.27 | 18.47 | 18.08 | 18.17 | 43,969 | -0.08(-0.46%) |
Dec 12, 2019 | 17.72 | 18.35 | 17.71 | 18.26 | 95,698 | +0.55(+3.11%) |
Dec 11, 2019 | 17.43 | 17.72 | 17.43 | 17.71 | 201,840 | +0.30(+1.71%) |
Dec 10, 2019 | 17.32 | 17.55 | 17.25 | 17.41 | 86,686 | +0.09(+0.54%) |
Dec 09, 2019 | 17.15 | 17.45 | 17.06 | 17.32 | 312,831 | +0.07(+0.38%) |
Dec 06, 2019 | 16.63 | 17.27 | 16.63 | 17.25 | 109,817 | +0.62(+3.76%) |
Dec 05, 2019 | 16.77 | 16.80 | 16.52 | 16.63 | 172,297 | -0.09(-0.56%) |
Dec 04, 2019 | 16.27 | 16.91 | 16.27 | 16.72 | 94,172 | +0.62(+3.82%) |
Dec 03, 2019 | 16.24 | 16.32 | 15.96 | 16.10 | 352,824 | -0.40(-2.43%) |
Dec 02, 2019 | 16.53 | 16.75 | 16.42 | 16.50 | 72,386 | +0.07(+0.45%) |
Nov 29, 2019 | 16.51 | 16.51 | 16.35 | 16.43 | 11,689 | -0.29(-1.73%) |
Nov 27, 2019 | 16.47 | 16.77 | 16.47 | 16.72 | 38,178 | +0.30(+1.82%) |
Nov 26, 2019 | 16.78 | 16.80 | 16.37 | 16.42 | 67,025 | -0.38(-2.28%) |
Nov 25, 2019 | 16.36 | 16.80 | 16.32 | 16.80 | 45,282 | +0.39(+2.39%) |
Nov 22, 2019 | 16.39 | 16.54 | 16.31 | 16.41 | 24,236 | +0.03(+0.17%) |
Nov 21, 2019 | 16.15 | 16.41 | 16.07 | 16.38 | 47,758 | +0.32(+1.97%) |
Nov 20, 2019 | 15.70 | 16.33 | 15.64 | 16.07 | 60,302 | +0.29(+1.83%) |
Nov 19, 2019 | 15.86 | 15.86 | 15.64 | 15.78 | 42,452 | -0.22(-1.40%) |
Nov 18, 2019 | 16.23 | 16.23 | 15.86 | 16.00 | 33,680 | -0.35(-2.17%) |
Nov 15, 2019 | 16.13 | 16.47 | 16.13 | 16.36 | 20,161 | +0.30(+1.86%) |
Nov 14, 2019 | 16.24 | 16.37 | 16.06 | 16.06 | 153,118 | -0.18(-1.09%) |
Nov 13, 2019 | 16.51 | 16.51 | 16.17 | 16.23 | 257,987 | -0.44(-2.63%) |
Nov 12, 2019 | 16.84 | 17.07 | 16.56 | 16.67 | 35,393 | -0.22(-1.32%) |
Nov 11, 2019 | 16.70 | 16.91 | 16.51 | 16.90 | 20,229 | -0.06(-0.33%) |
Nov 08, 2019 | 16.70 | 16.95 | 16.48 | 16.95 | 75,070 | +0.13(+0.78%) |
Nov 07, 2019 | 16.94 | 17.26 | 16.76 | 16.82 | 33,407 | +0.21(+1.23%) |
Nov 06, 2019 | 17.08 | 17.08 | 16.55 | 16.62 | 33,541 | -0.50(-2.94%) |
Nov 05, 2019 | 17.26 | 17.33 | 17.05 | 17.12 | 39,704 | -0.03(-0.16%) |
Nov 04, 2019 | 16.57 | 17.20 | 16.57 | 17.15 | 29,747 | +0.77(+4.73%) |
Nov 01, 2019 | 15.78 | 16.41 | 15.78 | 16.37 | 38,071 | +0.70(+4.46%) |
Oct 31, 2019 | 15.82 | 15.82 | 15.51 | 15.67 | 11,877 | -0.21(-1.35%) |
Oct 30, 2019 | 16.64 | 16.64 | 15.84 | 15.89 | 46,021 | -0.74(-4.43%) |
Oct 29, 2019 | 16.32 | 16.77 | 16.17 | 16.63 | 38,520 | +0.19(+1.13%) |
Oct 28, 2019 | 16.63 | 16.72 | 16.38 | 16.44 | 14,058 | -0.09(-0.56%) |
Oct 25, 2019 | 16.29 | 16.55 | 16.26 | 16.53 | 21,663 | +0.21(+1.26%) |
Oct 24, 2019 | 16.68 | 16.68 | 16.08 | 16.33 | 22,937 | -0.34(-2.01%) |
Oct 23, 2019 | 16.29 | 16.77 | 16.18 | 16.66 | 32,383 | +0.19(+1.13%) |
Oct 22, 2019 | 16.05 | 16.64 | 16.00 | 16.48 | 387,945 | +0.40(+2.49%) |
Oct 21, 2019 | 15.53 | 16.20 | 15.53 | 16.08 | 45,887 | +0.52(+3.36%) |
Oct 18, 2019 | 15.71 | 16.08 | 15.54 | 15.55 | 29,706 | -0.14(-0.89%) |
Oct 17, 2019 | 15.83 | 15.90 | 15.65 | 15.69 | 200,098 | -0.08(-0.53%) |
Oct 16, 2019 | 15.89 | 16.13 | 15.78 | 15.78 | 24,316 | -0.17(-1.05%) |
Oct 15, 2019 | 15.92 | 16.27 | 15.89 | 15.95 | 201,443 | +0.00(+0.00%) |
Oct 14, 2019 | 15.64 | 15.96 | 15.48 | 15.95 | 62,913 | -0.08(-0.52%) |
Oct 11, 2019 | 15.58 | 16.16 | 15.58 | 16.03 | 58,125 | +0.64(+4.18%) |
Oct 10, 2019 | 15.30 | 15.42 | 15.25 | 15.39 | 16,046 | +0.19(+1.23%) |
Oct 09, 2019 | 15.35 | 15.35 | 15.10 | 15.20 | 19,327 | +0.04(+0.25%) |
Oct 08, 2019 | 15.33 | 15.45 | 15.16 | 15.16 | 28,494 | -0.35(-2.22%) |
Oct 07, 2019 | 15.66 | 15.84 | 15.50 | 15.51 | 20,668 | -0.12(-0.78%) |
Oct 04, 2019 | 15.80 | 15.84 | 15.52 | 15.63 | 37,856 | -0.12(-0.77%) |
Oct 03, 2019 | 15.39 | 15.77 | 15.31 | 15.75 | 25,902 | +0.24(+1.56%) |
Oct 02, 2019 | 15.81 | 15.95 | 15.49 | 15.51 | 30,173 | -0.35(-2.18%) |
Oct 01, 2019 | 16.54 | 16.65 | 15.84 | 15.85 | 55,357 | -0.57(-3.46%) |
Sep 30, 2019 | 16.45 | 16.49 | 16.27 | 16.42 | 22,764 | -0.11(-0.68%) |
Sep 27, 2019 | 16.58 | 16.89 | 16.47 | 16.53 | 15,335 | -0.25(-1.50%) |
Sep 26, 2019 | 17.00 | 17.00 | 16.62 | 16.78 | 47,119 | -0.32(-1.85%) |
Sep 25, 2019 | 16.84 | 17.17 | 16.82 | 17.10 | 31,826 | +0.00(+0.00%) |
Sep 24, 2019 | 17.85 | 17.85 | 17.05 | 17.10 | 60,136 | -0.82(-4.59%) |
Sep 23, 2019 | 17.66 | 17.95 | 17.66 | 17.92 | 15,722 | +0.09(+0.52%) |
Sep 20, 2019 | 18.03 | 18.04 | 17.73 | 17.83 | 49,525 | -0.08(-0.47%) |
Sep 19, 2019 | 18.28 | 18.28 | 17.90 | 17.92 | 95,980 | -0.16(-0.87%) |
Sep 18, 2019 | 18.24 | 18.47 | 17.88 | 18.07 | 64,307 | -0.40(-2.16%) |
Sep 17, 2019 | 19.19 | 19.19 | 18.35 | 18.47 | 106,412 | -0.88(-4.55%) |
Sep 16, 2019 | 19.11 | 19.52 | 18.93 | 19.35 | 80,389 | +1.41(+7.85%) |
Sep 13, 2019 | 17.95 | 18.09 | 17.71 | 17.94 | 16,616 | +0.15(+0.84%) |
Sep 12, 2019 | 17.69 | 17.81 | 17.21 | 17.79 | 43,355 | -0.22(-1.23%) |
Sep 11, 2019 | 18.09 | 18.40 | 17.87 | 18.02 | 53,057 | +0.03(+0.15%) |
Sep 10, 2019 | 17.85 | 18.37 | 17.85 | 17.99 | 40,304 | +0.27(+1.52%) |
Sep 09, 2019 | 16.90 | 17.74 | 16.90 | 17.72 | 41,933 | +0.95(+5.64%) |
Sep 06, 2019 | 16.62 | 16.85 | 16.40 | 16.78 | 33,772 | +0.01(+0.05%) |
Sep 05, 2019 | 16.42 | 16.97 | 16.42 | 16.77 | 61,594 | +0.60(+3.73%) |
Sep 04, 2019 | 16.02 | 16.22 | 15.90 | 16.16 | 80,367 | +0.37(+2.35%) |
Sep 03, 2019 | 15.54 | 15.85 | 15.41 | 15.79 | 37,985 | -0.15(-0.93%) |
Aug 30, 2019 | 15.99 | 16.19 | 15.83 | 15.94 | 13,703 | +0.00(+0.00%) |
Aug 29, 2019 | 15.63 | 16.03 | 15.63 | 15.94 | 11,275 | +0.42(+2.69%) |
Aug 28, 2019 | 15.24 | 15.72 | 15.02 | 15.52 | 34,756 | +0.40(+2.63%) |
Aug 27, 2019 | 15.41 | 15.48 | 15.09 | 15.13 | 23,134 | -0.16(-1.03%) |
Aug 26, 2019 | 15.53 | 15.57 | 15.21 | 15.28 | 59,186 | +0.00(+0.00%) |
Aug 23, 2019 | 15.76 | 15.96 | 15.25 | 15.28 | 48,446 | -0.78(-4.85%) |
Aug 22, 2019 | 16.37 | 16.47 | 16.06 | 16.06 | 42,160 | -0.09(-0.57%) |
Aug 21, 2019 | 16.38 | 16.46 | 16.13 | 16.15 | 30,420 | -0.04(-0.23%) |
Aug 20, 2019 | 16.24 | 16.24 | 15.99 | 16.19 | 29,220 | -0.19(-1.13%) |
Aug 19, 2019 | 16.14 | 16.43 | 16.07 | 16.38 | 24,118 | +0.58(+3.70%) |
Aug 16, 2019 | 15.33 | 15.83 | 15.28 | 15.79 | 61,285 | +0.51(+3.34%) |
Aug 15, 2019 | 15.45 | 15.45 | 15.04 | 15.28 | 53,957 | -0.24(-1.55%) |
Aug 14, 2019 | 16.11 | 16.11 | 15.43 | 15.52 | 107,129 | -1.00(-6.06%) |
Aug 13, 2019 | 16.38 | 17.08 | 16.38 | 16.52 | 92,185 | +0.06(+0.34%) |
Aug 12, 2019 | 16.60 | 16.60 | 16.27 | 16.47 | 230,044 | -0.18(-1.06%) |
Aug 09, 2019 | 17.12 | 17.12 | 16.50 | 16.65 | 273,521 | -0.48(-2.81%) |
Aug 08, 2019 | 17.05 | 17.15 | 16.78 | 17.13 | 41,732 | +0.21(+1.26%) |
Aug 07, 2019 | 16.79 | 17.00 | 16.51 | 16.91 | 126,670 | -0.27(-1.56%) |
Aug 06, 2019 | 17.55 | 17.55 | 16.82 | 17.18 | 42,669 | -0.30(-1.69%) |
Aug 05, 2019 | 17.66 | 17.66 | 17.31 | 17.48 | 89,411 | -0.62(-3.43%) |
Aug 02, 2019 | 18.80 | 18.80 | 17.95 | 18.10 | 107,142 | -0.65(-3.46%) |
Aug 01, 2019 | 19.56 | 19.56 | 18.50 | 18.75 | 51,420 | -1.00(-5.07%) |
Jul 31, 2019 | 19.67 | 20.18 | 19.66 | 19.75 | 128,327 | +0.13(+0.66%) |
Jul 30, 2019 | 18.66 | 19.63 | 18.45 | 19.62 | 66,086 | +0.77(+4.08%) |
Jul 29, 2019 | 19.44 | 19.44 | 18.69 | 18.85 | 54,529 | -0.61(-3.14%) |
Jul 26, 2019 | 19.41 | 19.55 | 19.23 | 19.46 | 153,538 | +0.09(+0.48%) |
Jul 25, 2019 | 20.00 | 20.00 | 19.28 | 19.37 | 19,642 | -0.56(-2.79%) |
Jul 24, 2019 | 19.86 | 20.07 | 19.83 | 19.93 | 36,908 | +0.15(+0.75%) |
Jul 23, 2019 | 19.63 | 19.86 | 19.51 | 19.78 | 102,587 | +0.19(+0.95%) |
Jul 22, 2019 | 19.22 | 19.65 | 19.22 | 19.59 | 87,028 | +0.58(+3.07%) |
Jul 19, 2019 | 18.88 | 19.03 | 18.57 | 19.01 | 99,805 | +0.19(+1.03%) |
Jul 18, 2019 | 18.85 | 18.87 | 18.54 | 18.81 | 83,548 | -0.08(-0.44%) |
Jul 17, 2019 | 19.53 | 19.53 | 18.90 | 18.90 | 115,484 | -0.67(-3.41%) |
Jul 16, 2019 | 19.86 | 20.06 | 19.51 | 19.56 | 75,974 | -0.31(-1.54%) |
Jul 15, 2019 | 20.30 | 20.35 | 19.86 | 19.87 | 147,998 | -0.37(-1.83%) |
Jul 12, 2019 | 20.25 | 20.48 | 20.20 | 20.24 | 58,372 | -0.04(-0.21%) |
Jul 11, 2019 | 20.32 | 20.34 | 20.09 | 20.28 | 30,240 | -0.01(-0.07%) |
Jul 10, 2019 | 20.08 | 20.34 | 19.99 | 20.30 | 26,993 | +0.41(+2.05%) |
Jul 09, 2019 | 19.83 | 19.89 | 19.60 | 19.89 | 34,820 | -0.04(-0.19%) |
Jul 08, 2019 | 19.72 | 20.14 | 19.69 | 19.93 | 65,047 | +0.09(+0.47%) |
Jul 05, 2019 | 19.50 | 19.83 | 19.50 | 19.83 | 42,943 | +0.17(+0.85%) |
Jul 03, 2019 | 19.69 | 19.69 | 19.49 | 19.67 | 42,943 | +0.01(+0.05%) |
Jul 02, 2019 | 20.12 | 20.12 | 19.49 | 19.66 | 180,592 | -0.50(-2.48%) |
Jul 01, 2019 | 20.49 | 20.65 | 20.15 | 20.16 | 38,180 | +0.06(+0.28%) |
Jun 28, 2019 | 19.81 | 20.13 | 19.81 | 20.10 | 89,663 | +0.36(+1.83%) |
Jun 27, 2019 | 19.81 | 19.91 | 19.68 | 19.74 | 562,031 | -0.04(-0.19%) |
Jun 26, 2019 | 19.61 | 20.07 | 19.61 | 19.78 | 128,977 | +0.42(+2.15%) |
Jun 25, 2019 | 19.34 | 19.51 | 19.10 | 19.36 | 75,757 | +0.01(+0.05%) |
Jun 24, 2019 | 19.71 | 19.75 | 19.34 | 19.35 | 107,830 | -0.35(-1.79%) |
Jun 21, 2019 | 19.72 | 19.96 | 19.55 | 19.70 | 55,783 | +0.06(+0.28%) |
Jun 20, 2019 | 19.30 | 19.73 | 19.30 | 19.65 | 48,398 | +0.81(+4.28%) |
Jun 19, 2019 | 18.88 | 18.99 | 18.68 | 18.84 | 66,238 | +0.00(+0.00%) |
Jun 18, 2019 | 18.61 | 19.03 | 18.51 | 18.84 | 91,499 | +0.33(+1.80%) |
Jun 17, 2019 | 18.07 | 18.63 | 17.99 | 18.51 | 65,176 | +0.42(+2.32%) |
Jun 14, 2019 | 18.56 | 18.58 | 18.02 | 18.09 | 40,151 | -0.52(-2.77%) |
Jun 13, 2019 | 18.37 | 18.61 | 18.20 | 18.61 | 537,837 | +0.58(+3.22%) |
Jun 12, 2019 | 18.65 | 18.65 | 18.00 | 18.02 | 106,263 | -0.76(-4.07%) |
Jun 11, 2019 | 18.76 | 19.05 | 18.76 | 18.79 | 173,458 | +0.22(+1.19%) |
Jun 10, 2019 | 18.66 | 18.92 | 18.56 | 18.57 | 27,610 | +0.01(+0.05%) |
Jun 07, 2019 | 18.48 | 18.74 | 18.22 | 18.56 | 88,984 | +0.21(+1.16%) |
Jun 06, 2019 | 18.21 | 18.49 | 18.04 | 18.35 | 74,209 | +0.15(+0.81%) |
Jun 05, 2019 | 18.60 | 18.60 | 17.97 | 18.20 | 63,385 | -0.41(-2.18%) |
Jun 04, 2019 | 18.54 | 18.78 | 18.52 | 18.61 | 34,274 | +0.30(+1.66%) |
Jun 03, 2019 | 18.11 | 18.46 | 18.04 | 18.30 | 84,338 | +0.32(+1.79%) |
May 31, 2019 | 18.06 | 18.19 | 17.90 | 17.98 | 55,561 | -0.43(-2.35%) |
May 30, 2019 | 18.84 | 19.02 | 18.37 | 18.41 | 69,884 | -0.42(-2.25%) |
May 29, 2019 | 18.38 | 18.88 | 18.38 | 18.84 | 73,048 | -0.01(-0.05%) |
May 28, 2019 | 19.00 | 19.04 | 18.73 | 18.84 | 69,968 | -0.11(-0.58%) |
May 24, 2019 | 19.44 | 19.44 | 18.89 | 18.96 | 207,268 | -0.26(-1.34%) |
May 23, 2019 | 19.67 | 19.67 | 18.98 | 19.21 | 72,066 | -0.96(-4.75%) |
May 22, 2019 | 20.68 | 20.72 | 20.00 | 20.17 | 93,831 | -0.70(-3.36%) |
May 21, 2019 | 20.69 | 20.98 | 20.56 | 20.87 | 29,922 | +0.29(+1.43%) |
May 20, 2019 | 20.56 | 20.67 | 20.48 | 20.58 | 53,987 | -0.07(-0.36%) |
May 17, 2019 | 21.07 | 21.15 | 20.62 | 20.65 | 104,068 | -0.59(-2.78%) |
May 16, 2019 | 21.17 | 21.38 | 21.14 | 21.24 | 20,620 | +0.21(+1.01%) |
May 15, 2019 | 20.60 | 21.11 | 20.49 | 21.03 | 130,761 | +0.17(+0.79%) |
May 14, 2019 | 20.46 | 21.01 | 20.46 | 20.86 | 109,403 | +0.65(+3.19%) |
May 13, 2019 | 20.75 | 20.81 | 20.00 | 20.22 | 259,550 | -0.82(-3.90%) |
May 10, 2019 | 21.27 | 21.27 | 20.68 | 21.04 | 62,072 | -0.32(-1.51%) |
May 09, 2019 | 21.23 | 21.42 | 20.92 | 21.36 | 22,714 | -0.08(-0.39%) |
May 08, 2019 | 21.62 | 21.73 | 21.36 | 21.44 | 58,629 | -0.18(-0.81%) |
May 07, 2019 | 21.88 | 21.88 | 21.41 | 21.62 | 32,837 | -0.52(-2.33%) |
May 06, 2019 | 21.78 | 22.25 | 21.77 | 22.13 | 35,182 | +0.00(+0.00%) |
May 03, 2019 | 22.01 | 22.28 | 22.01 | 22.13 | 31,036 | +0.32(+1.48%) |
May 02, 2019 | 21.76 | 21.92 | 21.43 | 21.81 | 39,827 | -0.10(-0.46%) |
May 01, 2019 | 22.58 | 22.74 | 21.91 | 21.91 | 43,008 | -0.67(-2.98%) |
Apr 30, 2019 | 23.45 | 23.45 | 22.56 | 22.59 | 63,406 | -0.71(-3.05%) |
Apr 29, 2019 | 23.30 | 23.52 | 23.26 | 23.30 | 37,958 | -0.03(-0.12%) |
Apr 26, 2019 | 23.25 | 23.42 | 22.96 | 23.32 | 104,828 | -0.07(-0.31%) |
Apr 25, 2019 | 24.02 | 24.02 | 23.40 | 23.40 | 229,180 | -0.60(-2.50%) |
Apr 24, 2019 | 24.86 | 24.86 | 24.00 | 24.00 | 45,014 | -0.88(-3.56%) |
Apr 23, 2019 | 24.79 | 25.01 | 24.70 | 24.88 | 39,707 | +0.06(+0.22%) |
Apr 22, 2019 | 24.58 | 24.86 | 24.35 | 24.83 | 35,638 | +0.55(+2.28%) |
Apr 18, 2019 | 24.72 | 24.99 | 24.24 | 24.27 | 43,298 | -0.34(-1.39%) |
Apr 17, 2019 | 24.83 | 24.94 | 24.56 | 24.61 | 39,697 | -0.07(-0.30%) |
Apr 16, 2019 | 24.37 | 24.76 | 24.31 | 24.69 | 46,692 | +0.48(+1.98%) |
Apr 15, 2019 | 24.18 | 24.41 | 24.08 | 24.21 | 120,402 | -0.04(-0.15%) |
Apr 12, 2019 | 24.61 | 24.66 | 24.23 | 24.24 | 61,529 | -0.02(-0.08%) |
Apr 11, 2019 | 24.13 | 24.52 | 24.07 | 24.26 | 41,769 | -0.09(-0.38%) |
Apr 10, 2019 | 24.21 | 24.53 | 24.21 | 24.36 | 65,757 | +0.20(+0.84%) |
Apr 09, 2019 | 24.39 | 24.39 | 24.05 | 24.15 | 57,718 | -0.33(-1.35%) |
Apr 08, 2019 | 24.36 | 24.67 | 24.36 | 24.48 | 58,158 | +0.22(+0.91%) |
Apr 05, 2019 | 23.81 | 24.34 | 23.70 | 24.26 | 43,949 | +0.57(+2.41%) |
Apr 04, 2019 | 23.36 | 23.70 | 23.16 | 23.69 | 57,326 | +0.28(+1.18%) |
Apr 03, 2019 | 23.87 | 23.99 | 23.30 | 23.42 | 186,646 | -0.29(-1.21%) |
Apr 02, 2019 | 24.00 | 24.18 | 23.70 | 23.70 | 124,263 | -0.23(-0.96%) |
Apr 01, 2019 | 23.50 | 23.96 | 23.44 | 23.93 | 32,853 | +0.65(+2.81%) |
Mar 29, 2019 | 23.64 | 23.67 | 23.08 | 23.28 | 35,919 | -0.04(-0.16%) |
Mar 28, 2019 | 22.75 | 23.33 | 22.66 | 23.31 | 59,132 | +0.39(+1.69%) |
Mar 27, 2019 | 23.07 | 23.22 | 22.74 | 22.93 | 68,508 | -0.14(-0.60%) |
Mar 26, 2019 | 23.08 | 23.42 | 22.95 | 23.07 | 54,339 | +0.27(+1.17%) |
Mar 25, 2019 | 22.65 | 22.84 | 22.36 | 22.80 | 103,796 | -0.03(-0.12%) |
Mar 22, 2019 | 23.70 | 23.70 | 22.76 | 22.83 | 117,633 | -1.14(-4.77%) |
Mar 21, 2019 | 23.89 | 24.04 | 23.71 | 23.97 | 75,245 | +0.00(+0.00%) |
Mar 20, 2019 | 23.49 | 24.23 | 23.43 | 23.97 | 47,214 | +0.41(+1.76%) |
Mar 19, 2019 | 23.86 | 23.96 | 23.43 | 23.55 | 166,418 | -0.11(-0.47%) |
Mar 18, 2019 | 22.99 | 23.72 | 22.99 | 23.66 | 60,416 | +0.76(+3.33%) |
Mar 15, 2019 | 23.04 | 23.20 | 22.87 | 22.90 | 52,529 | -0.18(-0.80%) |
Mar 14, 2019 | 23.03 | 23.27 | 23.03 | 23.09 | 60,993 | +0.15(+0.64%) |
Mar 13, 2019 | 22.86 | 23.04 | 22.77 | 22.94 | 211,194 | +0.35(+1.54%) |
Mar 12, 2019 | 22.25 | 22.70 | 22.25 | 22.59 | 59,701 | +0.42(+1.90%) |
Mar 11, 2019 | 21.78 | 22.31 | 21.77 | 22.17 | 139,943 | +0.57(+2.63%) |
Mar 08, 2019 | 21.64 | 21.75 | 21.34 | 21.60 | 157,370 | -0.50(-2.24%) |
Mar 07, 2019 | 22.54 | 22.54 | 22.04 | 22.10 | 129,430 | -0.39(-1.75%) |
Mar 06, 2019 | 23.12 | 23.12 | 22.43 | 22.49 | 257,627 | -0.75(-3.24%) |
Mar 05, 2019 | 23.55 | 23.55 | 23.13 | 23.24 | 105,243 | -0.29(-1.25%) |
Mar 04, 2019 | 23.59 | 23.79 | 23.21 | 23.54 | 84,793 | +0.10(+0.43%) |