Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.46 | 18.53 | 18.34 | 18.41 | 2,498,700 | +0.03(+0.14%) |
Oct 30, 2019 | 18.33 | 18.39 | 18.12 | 18.39 | 1,968,559 | +0.10(+0.52%) |
Oct 29, 2019 | 18.23 | 18.39 | 18.18 | 18.29 | 1,795,059 | +0.10(+0.53%) |
Oct 28, 2019 | 18.53 | 18.67 | 18.16 | 18.20 | 3,540,667 | -0.35(-1.88%) |
Oct 25, 2019 | 18.49 | 18.67 | 18.46 | 18.54 | 1,994,182 | +0.01(+0.05%) |
Oct 24, 2019 | 18.83 | 18.84 | 18.49 | 18.53 | 2,765,073 | -0.12(-0.65%) |
Oct 23, 2019 | 18.75 | 18.81 | 18.56 | 18.66 | 4,353,307 | -0.17(-0.88%) |
Oct 22, 2019 | 18.76 | 19.06 | 18.67 | 18.82 | 4,824,708 | +0.05(+0.28%) |
Oct 21, 2019 | 18.90 | 18.99 | 18.73 | 18.77 | 2,965,944 | -0.01(-0.05%) |
Oct 18, 2019 | 18.59 | 18.82 | 18.52 | 18.78 | 4,198,986 | +0.18(+0.98%) |
Oct 17, 2019 | 18.51 | 18.64 | 18.39 | 18.59 | 3,576,856 | +0.12(+0.66%) |
Oct 16, 2019 | 18.13 | 18.56 | 18.04 | 18.47 | 4,817,403 | +0.30(+1.67%) |
Oct 15, 2019 | 18.37 | 18.54 | 18.04 | 18.17 | 5,962,351 | -0.22(-1.18%) |
Oct 14, 2019 | 18.00 | 18.41 | 17.95 | 18.39 | 8,960,814 | +0.32(+1.78%) |
Oct 11, 2019 | 18.20 | 18.64 | 17.49 | 18.06 | 13,938,915 | +0.69(+3.95%) |
Oct 10, 2019 | 17.46 | 17.65 | 17.37 | 17.38 | 2,751,254 | -0.10(-0.60%) |
Oct 09, 2019 | 17.43 | 17.58 | 17.41 | 17.48 | 2,827,129 | +0.10(+0.60%) |
Oct 08, 2019 | 17.46 | 17.50 | 17.18 | 17.38 | 3,570,639 | -0.03(-0.15%) |
Oct 07, 2019 | 17.76 | 17.83 | 17.40 | 17.40 | 3,601,127 | -0.58(-3.24%) |
Oct 04, 2019 | 17.57 | 18.00 | 17.57 | 17.99 | 4,797,724 | +0.37(+2.10%) |
Oct 03, 2019 | 17.43 | 17.66 | 17.33 | 17.62 | 4,514,430 | +0.30(+1.73%) |
Oct 02, 2019 | 17.40 | 17.63 | 17.29 | 17.32 | 4,237,419 | -0.11(-0.65%) |
Oct 01, 2019 | 17.42 | 17.53 | 17.34 | 17.43 | 2,332,354 | +0.06(+0.35%) |
Sep 30, 2019 | 17.40 | 17.47 | 17.27 | 17.37 | 3,118,478 | -0.02(-0.12%) |
Sep 27, 2019 | 17.46 | 17.60 | 17.24 | 17.39 | 2,225,165 | -0.02(-0.13%) |
Sep 26, 2019 | 17.57 | 17.60 | 17.37 | 17.41 | 3,422,617 | -0.13(-0.74%) |
Sep 25, 2019 | 17.54 | 17.73 | 17.47 | 17.54 | 6,610,326 | -0.01(-0.05%) |
Sep 24, 2019 | 17.86 | 17.87 | 17.50 | 17.55 | 4,368,801 | -0.24(-1.37%) |
Sep 23, 2019 | 17.96 | 18.13 | 17.77 | 17.80 | 3,804,118 | -0.25(-1.40%) |
Sep 20, 2019 | 18.00 | 18.23 | 17.91 | 18.05 | 5,233,463 | +0.18(+1.02%) |
Sep 19, 2019 | 17.60 | 17.90 | 17.60 | 17.86 | 4,957,385 | +0.38(+2.19%) |
Sep 18, 2019 | 17.43 | 17.71 | 17.28 | 17.48 | 4,477,022 | +0.02(+0.10%) |
Sep 17, 2019 | 17.00 | 17.69 | 17.00 | 17.46 | 5,652,894 | +0.46(+2.71%) |
Sep 16, 2019 | 16.80 | 17.20 | 16.73 | 17.00 | 3,737,936 | +0.12(+0.72%) |
Sep 13, 2019 | 17.20 | 17.39 | 16.81 | 16.88 | 3,382,954 | -0.20(-1.17%) |
Sep 12, 2019 | 17.20 | 17.38 | 17.02 | 17.08 | 4,550,668 | +0.03(+0.15%) |
Sep 11, 2019 | 17.22 | 17.26 | 16.87 | 17.06 | 5,929,776 | -0.08(-0.46%) |
Sep 10, 2019 | 17.54 | 17.80 | 16.60 | 17.13 | 19,824,342 | -1.95(-10.21%) |
Sep 09, 2019 | 19.54 | 19.56 | 19.05 | 19.08 | 3,674,377 | -0.37(-1.92%) |
Sep 06, 2019 | 19.78 | 19.86 | 19.42 | 19.46 | 2,725,206 | -0.36(-1.80%) |
Sep 05, 2019 | 19.49 | 19.82 | 19.46 | 19.81 | 2,593,015 | +0.47(+2.43%) |
Sep 04, 2019 | 19.19 | 19.40 | 19.11 | 19.34 | 3,204,707 | +0.41(+2.16%) |
Sep 03, 2019 | 19.05 | 19.16 | 18.87 | 18.93 | 4,497,189 | -0.19(-1.00%) |
Aug 30, 2019 | 19.29 | 19.30 | 19.09 | 19.13 | 2,268,761 | -0.03(-0.18%) |
Aug 29, 2019 | 18.90 | 19.21 | 18.78 | 19.16 | 2,712,316 | +0.41(+2.17%) |
Aug 28, 2019 | 18.52 | 18.83 | 18.52 | 18.75 | 2,778,892 | +0.17(+0.93%) |
Aug 27, 2019 | 18.74 | 18.84 | 18.35 | 18.58 | 3,013,767 | -0.05(-0.28%) |
Aug 26, 2019 | 18.39 | 18.66 | 18.23 | 18.63 | 2,734,082 | +0.39(+2.13%) |
Aug 23, 2019 | 18.34 | 18.54 | 18.20 | 18.24 | 4,324,578 | -0.10(-0.52%) |
Aug 22, 2019 | 18.03 | 18.48 | 18.03 | 18.34 | 4,339,171 | +0.32(+1.78%) |
Aug 21, 2019 | 17.74 | 18.10 | 17.69 | 18.02 | 2,695,003 | +0.13(+0.73%) |
Aug 20, 2019 | 17.65 | 18.00 | 17.61 | 17.89 | 2,635,218 | +0.21(+1.17%) |
Aug 19, 2019 | 17.39 | 17.85 | 17.26 | 17.68 | 2,765,816 | +0.42(+2.41%) |
Aug 16, 2019 | 17.12 | 17.49 | 17.09 | 17.26 | 5,227,742 | +0.14(+0.81%) |
Aug 15, 2019 | 17.15 | 17.36 | 17.09 | 17.13 | 3,258,725 | +0.09(+0.51%) |
Aug 14, 2019 | 16.83 | 17.14 | 16.80 | 17.04 | 2,628,681 | +0.03(+0.15%) |
Aug 13, 2019 | 16.89 | 17.22 | 16.88 | 17.01 | 2,879,936 | +0.14(+0.82%) |
Aug 12, 2019 | 17.15 | 17.17 | 16.77 | 16.88 | 3,227,520 | -0.29(-1.71%) |
Aug 09, 2019 | 17.20 | 17.28 | 16.83 | 17.17 | 4,516,627 | -0.10(-0.60%) |
Aug 08, 2019 | 17.03 | 17.57 | 16.75 | 17.27 | 8,654,511 | +0.33(+1.94%) |
Aug 07, 2019 | 16.19 | 16.95 | 16.15 | 16.94 | 10,225,453 | +1.28(+8.18%) |
Aug 06, 2019 | 15.37 | 15.85 | 15.33 | 15.66 | 7,232,408 | +0.37(+2.43%) |
Aug 05, 2019 | 15.52 | 15.64 | 15.18 | 15.29 | 4,874,307 | -0.36(-2.32%) |
Aug 02, 2019 | 15.67 | 15.76 | 15.54 | 15.66 | 2,013,167 | -0.03(-0.17%) |
Aug 01, 2019 | 15.72 | 15.81 | 15.51 | 15.68 | 2,153,433 | -0.06(-0.38%) |
Jul 31, 2019 | 15.97 | 16.02 | 15.56 | 15.74 | 2,205,001 | -0.25(-1.57%) |
Jul 30, 2019 | 16.01 | 16.12 | 15.90 | 15.99 | 2,666,414 | -0.10(-0.65%) |
Jul 29, 2019 | 16.34 | 16.34 | 16.04 | 16.10 | 2,978,523 | -0.30(-1.85%) |
Jul 26, 2019 | 16.47 | 16.55 | 16.37 | 16.40 | 3,599,944 | +0.08(+0.48%) |
Jul 25, 2019 | 16.30 | 16.36 | 16.19 | 16.32 | 2,252,724 | +0.09(+0.53%) |
Jul 24, 2019 | 16.27 | 16.36 | 16.21 | 16.23 | 1,766,588 | +0.00(+0.00%) |
Jul 23, 2019 | 16.34 | 16.43 | 15.99 | 16.23 | 3,211,317 | -0.07(-0.43%) |
Jul 22, 2019 | 16.57 | 16.59 | 16.29 | 16.30 | 2,783,200 | -0.28(-1.67%) |
Jul 19, 2019 | 16.70 | 16.77 | 16.57 | 16.58 | 2,019,176 | -0.12(-0.73%) |
Jul 18, 2019 | 16.58 | 16.72 | 16.45 | 16.70 | 1,856,869 | +0.16(+0.99%) |
Jul 17, 2019 | 16.65 | 16.67 | 16.45 | 16.54 | 1,501,662 | -0.09(-0.52%) |
Jul 16, 2019 | 16.62 | 16.75 | 16.54 | 16.62 | 1,772,813 | -0.02(-0.10%) |
Jul 15, 2019 | 16.92 | 16.94 | 16.58 | 16.64 | 2,191,371 | -0.28(-1.64%) |
Jul 12, 2019 | 16.82 | 16.96 | 16.67 | 16.92 | 2,454,696 | +0.10(+0.57%) |
Jul 11, 2019 | 16.91 | 16.97 | 16.63 | 16.82 | 2,146,235 | -0.07(-0.41%) |
Jul 10, 2019 | 17.01 | 17.06 | 16.83 | 16.89 | 1,525,609 | -0.10(-0.61%) |
Jul 09, 2019 | 17.06 | 17.07 | 16.85 | 17.00 | 1,315,775 | -0.02(-0.10%) |
Jul 08, 2019 | 17.07 | 17.17 | 16.97 | 17.01 | 1,530,230 | -0.13(-0.76%) |
Jul 05, 2019 | 17.12 | 17.17 | 16.99 | 17.14 | 1,371,963 | +0.02(+0.10%) |
Jul 03, 2019 | 16.81 | 17.16 | 16.81 | 17.13 | 932,976 | +0.29(+1.70%) |
Jul 02, 2019 | 16.57 | 16.86 | 16.51 | 16.84 | 2,281,850 | +0.22(+1.30%) |
Jul 01, 2019 | 17.07 | 17.07 | 16.47 | 16.62 | 3,787,266 | -0.32(-1.89%) |
Jun 28, 2019 | 16.88 | 17.23 | 16.86 | 16.94 | 2,574,987 | +0.08(+0.46%) |
Jun 27, 2019 | 16.92 | 17.02 | 16.76 | 16.87 | 2,823,016 | -0.01(-0.05%) |
Jun 26, 2019 | 16.85 | 16.96 | 16.54 | 16.88 | 3,779,832 | +0.03(+0.15%) |
Jun 25, 2019 | 16.67 | 16.88 | 16.53 | 16.85 | 3,602,308 | +0.28(+1.67%) |
Jun 24, 2019 | 16.84 | 16.87 | 16.43 | 16.57 | 4,129,375 | -0.19(-1.14%) |
Jun 21, 2019 | 16.89 | 16.99 | 16.75 | 16.76 | 2,100,988 | -0.15(-0.87%) |
Jun 20, 2019 | 16.96 | 16.96 | 16.76 | 16.91 | 1,984,503 | +0.02(+0.10%) |
Jun 19, 2019 | 16.81 | 16.91 | 16.74 | 16.89 | 1,438,677 | +0.09(+0.52%) |
Jun 18, 2019 | 16.73 | 17.05 | 16.69 | 16.81 | 2,396,605 | +0.09(+0.52%) |
Jun 17, 2019 | 16.39 | 16.89 | 16.39 | 16.72 | 2,110,034 | -0.07(-0.41%) |
Jun 14, 2019 | 16.88 | 16.94 | 16.77 | 16.79 | 2,132,534 | -0.07(-0.41%) |
Jun 13, 2019 | 16.87 | 16.95 | 16.79 | 16.86 | 1,954,665 | +0.09(+0.52%) |
Jun 12, 2019 | 16.75 | 16.88 | 16.65 | 16.77 | 2,203,450 | -0.04(-0.26%) |
Jun 11, 2019 | 16.91 | 16.98 | 16.72 | 16.81 | 4,719,137 | -0.06(-0.36%) |
Jun 10, 2019 | 17.23 | 17.28 | 16.69 | 16.88 | 4,068,993 | -0.33(-1.91%) |
Jun 07, 2019 | 17.20 | 17.43 | 17.01 | 17.20 | 3,078,105 | +0.10(+0.56%) |
Jun 06, 2019 | 16.86 | 17.15 | 16.81 | 17.11 | 2,478,554 | +0.30(+1.80%) |
Jun 05, 2019 | 16.73 | 16.88 | 16.62 | 16.81 | 2,707,964 | +0.11(+0.67%) |
Jun 04, 2019 | 16.18 | 16.70 | 16.16 | 16.69 | 2,834,481 | +0.25(+1.53%) |
Jun 03, 2019 | 15.94 | 16.44 | 15.87 | 16.44 | 3,179,397 | +0.53(+3.32%) |
May 31, 2019 | 15.82 | 16.02 | 15.77 | 15.91 | 2,598,444 | +0.05(+0.33%) |
May 30, 2019 | 15.90 | 16.00 | 15.80 | 15.86 | 2,496,533 | +0.03(+0.16%) |
May 29, 2019 | 15.96 | 15.99 | 15.59 | 15.84 | 3,886,424 | -0.12(-0.76%) |
May 28, 2019 | 16.35 | 16.43 | 15.93 | 15.96 | 3,271,178 | -0.37(-2.27%) |
May 24, 2019 | 16.42 | 16.45 | 16.30 | 16.33 | 1,766,571 | -0.03(-0.21%) |
May 23, 2019 | 16.37 | 16.45 | 16.16 | 16.36 | 2,782,030 | -0.07(-0.42%) |
May 22, 2019 | 16.27 | 16.50 | 16.27 | 16.43 | 4,119,658 | +0.10(+0.63%) |
May 21, 2019 | 16.07 | 16.41 | 16.07 | 16.33 | 3,435,084 | +0.30(+1.88%) |
May 20, 2019 | 16.06 | 16.14 | 16.01 | 16.03 | 2,155,597 | -0.09(-0.59%) |
May 17, 2019 | 16.03 | 16.27 | 15.97 | 16.12 | 3,586,122 | +0.01(+0.05%) |
May 16, 2019 | 16.06 | 16.35 | 15.97 | 16.11 | 3,518,259 | +0.05(+0.32%) |
May 15, 2019 | 15.87 | 16.14 | 15.82 | 16.06 | 2,674,483 | +0.14(+0.86%) |
May 14, 2019 | 16.04 | 16.09 | 15.91 | 15.92 | 4,407,018 | -0.11(-0.70%) |
May 13, 2019 | 16.10 | 16.13 | 15.92 | 16.04 | 2,970,162 | -0.19(-1.17%) |
May 10, 2019 | 16.11 | 16.27 | 15.97 | 16.22 | 2,881,469 | +0.03(+0.21%) |
May 09, 2019 | 16.54 | 16.57 | 15.99 | 16.19 | 6,494,305 | -0.34(-2.03%) |
May 08, 2019 | 16.10 | 16.74 | 15.85 | 16.53 | 8,322,671 | +0.63(+3.95%) |
May 07, 2019 | 15.94 | 16.10 | 15.76 | 15.90 | 5,097,834 | -0.10(-0.64%) |
May 06, 2019 | 15.82 | 16.13 | 15.82 | 16.00 | 4,496,782 | +0.14(+0.87%) |
May 03, 2019 | 15.91 | 15.95 | 15.74 | 15.86 | 4,620,854 | +0.01(+0.05%) |
May 02, 2019 | 16.00 | 16.11 | 15.73 | 15.85 | 4,348,046 | -0.17(-1.07%) |
May 01, 2019 | 16.05 | 16.12 | 15.94 | 16.03 | 2,102,920 | +0.01(+0.05%) |
Apr 30, 2019 | 16.08 | 16.12 | 15.94 | 16.02 | 2,260,688 | -0.09(-0.53%) |
Apr 29, 2019 | 16.14 | 16.20 | 15.91 | 16.10 | 2,800,488 | -0.04(-0.27%) |
Apr 26, 2019 | 16.19 | 16.35 | 15.96 | 16.15 | 3,129,288 | +0.01(+0.05%) |
Apr 25, 2019 | 15.88 | 16.15 | 15.69 | 16.14 | 4,066,510 | +0.22(+1.41%) |
Apr 24, 2019 | 16.03 | 16.16 | 15.88 | 15.91 | 3,310,168 | -0.10(-0.64%) |
Apr 23, 2019 | 16.15 | 16.22 | 16.00 | 16.02 | 3,105,996 | -0.07(-0.43%) |
Apr 22, 2019 | 16.27 | 16.27 | 16.03 | 16.09 | 2,707,171 | -0.18(-1.11%) |
Apr 18, 2019 | 16.18 | 16.35 | 16.17 | 16.27 | 1,500,394 | +0.09(+0.59%) |
Apr 17, 2019 | 16.05 | 16.19 | 15.90 | 16.17 | 2,765,532 | +0.14(+0.86%) |
Apr 16, 2019 | 16.01 | 16.06 | 15.89 | 16.04 | 1,992,876 | +0.05(+0.32%) |
Apr 15, 2019 | 15.89 | 16.00 | 15.73 | 15.98 | 2,222,933 | +0.11(+0.71%) |
Apr 12, 2019 | 15.85 | 15.99 | 15.69 | 15.87 | 4,700,904 | +0.04(+0.27%) |
Apr 11, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 5,387,992 | +0.34(+2.22%) |
Apr 10, 2019 | 15.54 | 15.61 | 15.39 | 15.48 | 3,532,837 | +0.00(+0.00%) |
Apr 09, 2019 | 15.49 | 15.53 | 15.38 | 15.48 | 2,890,256 | -0.03(-0.22%) |
Apr 08, 2019 | 15.54 | 15.67 | 15.49 | 15.52 | 3,262,751 | -0.19(-1.21%) |
Apr 05, 2019 | 15.71 | 15.88 | 15.68 | 15.71 | 5,732,963 | +0.04(+0.27%) |
Apr 04, 2019 | 15.51 | 15.69 | 15.48 | 15.66 | 2,813,951 | +0.19(+1.22%) |
Apr 03, 2019 | 15.49 | 15.58 | 15.43 | 15.48 | 2,981,894 | +0.03(+0.17%) |
Apr 02, 2019 | 15.36 | 15.46 | 15.20 | 15.45 | 2,750,892 | +0.11(+0.73%) |
Apr 01, 2019 | 15.48 | 15.55 | 15.20 | 15.34 | 3,589,283 | -0.06(-0.39%) |
Mar 29, 2019 | 15.29 | 15.55 | 15.24 | 15.40 | 6,259,739 | +0.18(+1.19%) |
Mar 28, 2019 | 14.93 | 15.23 | 14.91 | 15.22 | 5,250,156 | +0.33(+2.20%) |
Mar 27, 2019 | 14.51 | 14.96 | 14.51 | 14.89 | 4,734,139 | +0.28(+1.88%) |
Mar 26, 2019 | 14.58 | 14.77 | 14.50 | 14.61 | 5,335,455 | +0.04(+0.30%) |
Mar 25, 2019 | 14.19 | 14.68 | 14.18 | 14.57 | 6,233,027 | +0.40(+2.79%) |
Mar 22, 2019 | 14.25 | 14.30 | 14.09 | 14.18 | 4,358,976 | -0.16(-1.14%) |
Mar 21, 2019 | 14.05 | 14.36 | 14.02 | 14.34 | 5,715,148 | +0.30(+2.15%) |
Mar 20, 2019 | 14.11 | 14.28 | 13.99 | 14.04 | 4,037,056 | -0.21(-1.45%) |
Mar 19, 2019 | 14.42 | 14.42 | 14.21 | 14.24 | 2,666,457 | -0.15(-1.02%) |
Mar 18, 2019 | 14.41 | 14.43 | 14.27 | 14.39 | 3,021,235 | +0.08(+0.54%) |
Mar 15, 2019 | 14.45 | 14.60 | 14.30 | 14.31 | 4,782,465 | -0.15(-1.01%) |
Mar 14, 2019 | 14.41 | 14.49 | 14.30 | 14.46 | 4,618,833 | +0.09(+0.66%) |
Mar 13, 2019 | 14.23 | 14.47 | 14.08 | 14.37 | 9,217,078 | +0.20(+1.40%) |
Mar 12, 2019 | 14.32 | 14.33 | 14.02 | 14.17 | 5,578,449 | -0.14(-0.96%) |
Mar 11, 2019 | 14.62 | 14.68 | 14.24 | 14.30 | 5,885,767 | -0.31(-2.12%) |
Mar 08, 2019 | 14.09 | 14.62 | 13.99 | 14.61 | 8,158,295 | +0.46(+3.22%) |
Mar 07, 2019 | 14.37 | 14.42 | 14.06 | 14.16 | 4,976,033 | -0.21(-1.44%) |
Mar 06, 2019 | 14.94 | 15.05 | 14.35 | 14.37 | 8,887,019 | -0.54(-3.64%) |
Mar 05, 2019 | 14.88 | 15.02 | 14.83 | 14.91 | 5,725,697 | +0.03(+0.23%) |
Mar 04, 2019 | 14.89 | 14.97 | 14.70 | 14.87 | 3,990,397 | +0.00(+0.00%) |
Mar 01, 2019 | 15.02 | 15.07 | 14.74 | 14.87 | 5,653,261 | -0.04(-0.29%) |
Feb 28, 2019 | 14.98 | 15.07 | 14.81 | 14.92 | 3,836,853 | +0.04(+0.29%) |
Feb 27, 2019 | 14.68 | 14.93 | 14.62 | 14.87 | 6,363,999 | +0.22(+1.52%) |
Feb 26, 2019 | 14.57 | 14.77 | 14.56 | 14.65 | 4,897,208 | +0.08(+0.53%) |
Feb 25, 2019 | 15.22 | 15.22 | 14.48 | 14.57 | 7,259,638 | -0.59(-3.89%) |
Feb 22, 2019 | 15.12 | 15.35 | 14.99 | 15.16 | 8,584,588 | -0.04(-0.28%) |
Feb 21, 2019 | 14.70 | 15.28 | 14.64 | 15.21 | 7,551,924 | +0.09(+0.57%) |
Feb 20, 2019 | 15.36 | 15.39 | 15.07 | 15.12 | 8,244,875 | -0.19(-1.23%) |
Feb 19, 2019 | 15.45 | 15.48 | 15.28 | 15.31 | 3,566,559 | -0.09(-0.61%) |
Feb 15, 2019 | 15.37 | 15.52 | 15.32 | 15.40 | 6,679,719 | +0.09(+0.56%) |
Feb 14, 2019 | 15.05 | 15.40 | 15.05 | 15.32 | 3,323,635 | +0.17(+1.13%) |
Feb 13, 2019 | 15.22 | 15.26 | 15.10 | 15.15 | 2,739,034 | -0.01(-0.06%) |
Feb 12, 2019 | 15.16 | 15.25 | 15.09 | 15.16 | 2,285,641 | +0.05(+0.34%) |
Feb 11, 2019 | 15.26 | 15.34 | 15.09 | 15.10 | 3,381,722 | -0.08(-0.51%) |
Feb 08, 2019 | 15.14 | 15.22 | 15.08 | 15.18 | 5,662,722 | +0.03(+0.17%) |
Feb 07, 2019 | 15.04 | 15.17 | 14.98 | 15.16 | 2,180,145 | +0.07(+0.45%) |
Feb 06, 2019 | 15.04 | 15.10 | 14.99 | 15.09 | 1,217,477 | +0.06(+0.40%) |
Feb 05, 2019 | 14.96 | 15.13 | 14.92 | 15.03 | 2,047,599 | +0.09(+0.57%) |
Feb 04, 2019 | 14.77 | 14.97 | 14.74 | 14.94 | 2,284,267 | +0.15(+1.04%) |
Feb 01, 2019 | 14.82 | 14.85 | 14.70 | 14.79 | 2,627,739 | -0.03(-0.23%) |
Jan 31, 2019 | 14.85 | 14.96 | 14.74 | 14.82 | 3,122,041 | -0.02(-0.12%) |
Jan 30, 2019 | 14.71 | 14.92 | 14.71 | 14.84 | 2,435,807 | +0.20(+1.34%) |
Jan 29, 2019 | 14.96 | 14.99 | 14.60 | 14.64 | 3,455,904 | -0.27(-1.78%) |
Jan 28, 2019 | 14.56 | 14.98 | 14.55 | 14.91 | 6,823,914 | +0.27(+1.81%) |
Jan 25, 2019 | 14.89 | 15.02 | 14.57 | 14.64 | 7,186,173 | -0.22(-1.50%) |
Jan 24, 2019 | 14.64 | 14.89 | 14.62 | 14.86 | 3,600,304 | +0.27(+1.82%) |
Jan 23, 2019 | 14.38 | 14.72 | 13.96 | 14.60 | 3,808,380 | +0.30(+2.09%) |
Jan 22, 2019 | 14.03 | 14.32 | 13.95 | 14.30 | 4,513,875 | +0.24(+1.70%) |
Jan 18, 2019 | 14.05 | 14.06 | 13.84 | 14.06 | 3,171,704 | +0.11(+0.80%) |
Jan 17, 2019 | 14.02 | 14.15 | 13.85 | 13.95 | 3,823,160 | -0.11(-0.79%) |
Jan 16, 2019 | 14.04 | 14.15 | 13.97 | 14.06 | 2,380,318 | +0.03(+0.18%) |
Jan 15, 2019 | 14.07 | 14.12 | 13.87 | 14.03 | 2,257,231 | -0.03(-0.18%) |
Jan 14, 2019 | 14.09 | 14.15 | 13.99 | 14.06 | 3,203,827 | -0.08(-0.55%) |
Jan 11, 2019 | 14.01 | 14.15 | 13.85 | 14.14 | 3,622,300 | +0.05(+0.36%) |
Jan 10, 2019 | 13.93 | 14.12 | 13.88 | 14.09 | 2,221,043 | +0.06(+0.43%) |
Jan 09, 2019 | 13.92 | 14.12 | 13.86 | 14.03 | 2,573,619 | +0.07(+0.49%) |
Jan 08, 2019 | 13.95 | 14.00 | 13.73 | 13.96 | 4,605,472 | +0.13(+0.93%) |
Jan 07, 2019 | 13.40 | 13.93 | 13.40 | 13.83 | 3,213,108 | +0.21(+1.57%) |
Jan 04, 2019 | 13.43 | 13.71 | 13.38 | 13.62 | 3,538,164 | +0.30(+2.25%) |
Jan 03, 2019 | 13.32 | 13.50 | 13.26 | 13.32 | 2,657,213 | -0.07(-0.51%) |
Jan 02, 2019 | 13.24 | 13.40 | 13.11 | 13.38 | 2,518,356 | +0.03(+0.19%) |
Dec 31, 2018 | 13.41 | 13.41 | 13.19 | 13.36 | 3,638,309 | -0.02(-0.13%) |
Dec 28, 2018 | 13.33 | 13.52 | 13.24 | 13.38 | 2,942,199 | +0.14(+1.03%) |
Dec 27, 2018 | 13.14 | 13.26 | 12.86 | 13.24 | 3,429,164 | -0.05(-0.39%) |
Dec 26, 2018 | 12.90 | 13.31 | 12.80 | 13.29 | 2,248,597 | +0.45(+3.53%) |
Dec 24, 2018 | 13.32 | 13.43 | 12.82 | 12.84 | 2,751,256 | -0.59(-4.40%) |
Dec 21, 2018 | 13.79 | 13.88 | 13.34 | 13.43 | 7,727,216 | -0.13(-0.95%) |
Dec 20, 2018 | 13.93 | 13.93 | 13.38 | 13.56 | 3,353,486 | -0.45(-3.24%) |
Dec 19, 2018 | 14.10 | 14.31 | 13.93 | 14.01 | 6,539,479 | -0.12(-0.85%) |
Dec 18, 2018 | 14.15 | 14.28 | 13.99 | 14.13 | 5,401,897 | +0.09(+0.67%) |
Dec 17, 2018 | 14.29 | 14.40 | 13.96 | 14.03 | 5,394,750 | -0.27(-1.86%) |
Dec 14, 2018 | 14.57 | 14.59 | 14.18 | 14.30 | 5,714,139 | -0.33(-2.22%) |
Dec 13, 2018 | 14.62 | 14.72 | 14.51 | 14.62 | 3,488,043 | +0.05(+0.35%) |
Dec 12, 2018 | 14.57 | 14.68 | 14.41 | 14.57 | 8,190,972 | +0.04(+0.29%) |
Dec 11, 2018 | 14.81 | 14.84 | 14.41 | 14.53 | 3,416,494 | -0.15(-1.05%) |
Dec 10, 2018 | 14.69 | 14.92 | 14.42 | 14.68 | 7,379,997 | +0.04(+0.29%) |
Dec 07, 2018 | 15.05 | 15.16 | 14.60 | 14.64 | 8,341,060 | -0.39(-2.62%) |
Dec 06, 2018 | 14.80 | 15.12 | 14.71 | 15.04 | 4,674,443 | +0.10(+0.69%) |
Dec 04, 2018 | 15.36 | 15.42 | 14.92 | 14.93 | 3,278,861 | -0.40(-2.62%) |
Dec 03, 2018 | 15.49 | 15.55 | 15.17 | 15.34 | 3,670,892 | -0.01(-0.06%) |
Nov 30, 2018 | 15.39 | 15.52 | 15.28 | 15.34 | 3,630,246 | -0.04(-0.25%) |
Nov 29, 2018 | 15.25 | 15.55 | 15.14 | 15.38 | 4,472,045 | +0.15(+1.01%) |
Nov 28, 2018 | 14.98 | 15.41 | 14.95 | 15.23 | 5,648,708 | +0.29(+1.94%) |
Nov 27, 2018 | 15.09 | 15.25 | 14.92 | 14.94 | 3,568,318 | -0.20(-1.35%) |
Nov 26, 2018 | 15.28 | 15.40 | 15.07 | 15.14 | 2,865,964 | +0.03(+0.17%) |
Nov 23, 2018 | 15.07 | 15.20 | 14.91 | 15.12 | 1,355,599 | +0.04(+0.28%) |
Nov 21, 2018 | 15.08 | 15.08 | 15.08 | 0 | -0.05(-0.34%) | |
Nov 20, 2018 | 15.12 | 15.28 | 14.81 | 15.13 | 4,889,192 | -0.15(-1.00%) |
Nov 19, 2018 | 15.14 | 15.35 | 15.02 | 15.28 | 9,851,791 | +0.13(+0.84%) |
Nov 16, 2018 | 14.83 | 15.17 | 14.82 | 15.15 | 3,210,536 | +0.26(+1.72%) |
Nov 15, 2018 | 14.86 | 14.98 | 14.57 | 14.90 | 4,773,680 | +0.03(+0.17%) |
Nov 14, 2018 | 15.15 | 15.15 | 14.80 | 14.87 | 6,321,963 | -0.26(-1.69%) |
Nov 13, 2018 | 14.79 | 15.19 | 14.79 | 15.13 | 4,822,558 | +0.37(+2.54%) |
Nov 12, 2018 | 14.83 | 15.12 | 14.65 | 14.75 | 6,413,596 | -0.09(-0.57%) |
Nov 09, 2018 | 14.31 | 15.01 | 14.31 | 14.84 | 7,026,079 | +0.49(+3.44%) |
Nov 08, 2018 | 14.10 | 14.69 | 14.03 | 14.34 | 8,072,023 | +0.18(+1.26%) |
Nov 07, 2018 | 13.18 | 14.36 | 13.11 | 14.16 | 18,585,740 | -0.38(-2.63%) |
Nov 06, 2018 | 14.55 | 14.78 | 14.50 | 14.55 | 6,523,523 | +0.03(+0.23%) |
Nov 05, 2018 | 14.51 | 14.73 | 14.34 | 14.51 | 7,375,823 | +0.03(+0.23%) |
Nov 02, 2018 | 14.76 | 14.85 | 14.04 | 14.48 | 10,439,498 | -0.15(-1.05%) |