Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.65 | 14.80 | 13.86 | 14.15 | 152,800 | -0.44(-3.02%) |
Feb 27, 2020 | 14.54 | 14.98 | 14.12 | 14.59 | 149,348 | -0.22(-1.49%) |
Feb 26, 2020 | 15.27 | 15.49 | 14.55 | 14.81 | 118,920 | -0.40(-2.63%) |
Feb 25, 2020 | 15.93 | 15.94 | 15.07 | 15.21 | 189,659 | -0.56(-3.55%) |
Feb 24, 2020 | 15.22 | 15.93 | 15.21 | 15.77 | 153,511 | +0.14(+0.90%) |
Feb 21, 2020 | 16.24 | 16.24 | 15.41 | 15.63 | 141,900 | -0.58(-3.58%) |
Feb 20, 2020 | 16.19 | 16.73 | 16.10 | 16.21 | 163,065 | -0.11(-0.67%) |
Feb 19, 2020 | 16.11 | 16.52 | 16.05 | 16.32 | 178,172 | +0.78(+5.02%) |
Feb 18, 2020 | 15.15 | 15.68 | 15.07 | 15.54 | 89,842 | +0.25(+1.64%) |
Feb 14, 2020 | 14.92 | 15.75 | 14.84 | 15.29 | 172,700 | +0.35(+2.34%) |
Feb 13, 2020 | 14.21 | 15.02 | 14.12 | 14.94 | 177,168 | +0.68(+4.77%) |
Feb 12, 2020 | 14.05 | 14.30 | 14.03 | 14.26 | 93,586 | +0.28(+2.00%) |
Feb 11, 2020 | 13.84 | 14.06 | 13.59 | 13.98 | 218,872 | +0.13(+0.94%) |
Feb 10, 2020 | 13.69 | 13.88 | 13.69 | 13.85 | 165,145 | +0.04(+0.29%) |
Feb 07, 2020 | 13.80 | 13.96 | 13.25 | 13.81 | 321,500 | -0.06(-0.43%) |
Feb 06, 2020 | 14.88 | 14.90 | 13.62 | 13.87 | 333,041 | -0.43(-3.01%) |
Feb 05, 2020 | 14.26 | 14.53 | 14.02 | 14.30 | 194,180 | +0.08(+0.56%) |
Feb 04, 2020 | 14.24 | 14.40 | 14.01 | 14.22 | 127,506 | +0.22(+1.57%) |
Feb 03, 2020 | 13.88 | 14.44 | 13.51 | 14.00 | 187,179 | +0.21(+1.52%) |
Jan 31, 2020 | 14.58 | 14.58 | 13.75 | 13.79 | 167,400 | -0.85(-5.81%) |
Jan 30, 2020 | 15.05 | 15.31 | 14.61 | 14.64 | 96,170 | -0.53(-3.49%) |
Jan 29, 2020 | 14.97 | 15.17 | 14.83 | 15.17 | 86,959 | +0.20(+1.34%) |
Jan 28, 2020 | 15.06 | 15.06 | 14.60 | 14.97 | 131,872 | +0.00(+0.00%) |
Jan 27, 2020 | 14.85 | 15.20 | 14.10 | 14.97 | 203,940 | -0.17(-1.12%) |
Jan 24, 2020 | 15.48 | 15.48 | 15.02 | 15.14 | 103,200 | -0.34(-2.20%) |
Jan 23, 2020 | 15.20 | 15.60 | 14.97 | 15.48 | 109,171 | +0.28(+1.84%) |
Jan 22, 2020 | 15.69 | 15.81 | 15.09 | 15.20 | 196,583 | -0.46(-2.94%) |
Jan 21, 2020 | 16.24 | 16.24 | 15.15 | 15.66 | 243,621 | -0.55(-3.39%) |
Jan 17, 2020 | 15.91 | 16.30 | 15.34 | 16.21 | 248,200 | +0.31(+1.95%) |
Jan 16, 2020 | 16.06 | 16.12 | 15.72 | 15.90 | 256,158 | +0.00(+0.00%) |
Jan 15, 2020 | 15.80 | 16.22 | 15.80 | 15.90 | 96,003 | +0.07(+0.44%) |
Jan 14, 2020 | 16.19 | 16.23 | 15.75 | 15.83 | 121,271 | -0.25(-1.55%) |
Jan 13, 2020 | 16.41 | 16.41 | 15.50 | 16.08 | 218,598 | -0.30(-1.83%) |
Jan 10, 2020 | 17.05 | 17.05 | 16.34 | 16.38 | 171,300 | -0.65(-3.82%) |
Jan 09, 2020 | 16.86 | 18.05 | 16.76 | 17.03 | 189,442 | +0.23(+1.37%) |
Jan 08, 2020 | 16.23 | 16.86 | 16.00 | 16.80 | 185,378 | +0.82(+5.13%) |
Jan 07, 2020 | 15.87 | 16.14 | 15.27 | 15.98 | 121,628 | +0.12(+0.76%) |
Jan 06, 2020 | 16.24 | 16.24 | 15.79 | 15.86 | 108,084 | -0.40(-2.46%) |
Jan 03, 2020 | 16.30 | 16.48 | 16.00 | 16.26 | 70,600 | -0.14(-0.85%) |
Jan 02, 2020 | 16.36 | 16.43 | 15.99 | 16.40 | 65,664 | +0.22(+1.36%) |
Dec 31, 2019 | 16.06 | 16.28 | 15.97 | 16.18 | 66,200 | +0.12(+0.75%) |
Dec 30, 2019 | 16.32 | 16.32 | 15.91 | 16.06 | 66,258 | -0.27(-1.65%) |
Dec 27, 2019 | 16.70 | 16.72 | 16.25 | 16.33 | 71,400 | -0.28(-1.69%) |
Dec 26, 2019 | 16.68 | 16.84 | 16.48 | 16.61 | 72,366 | -0.04(-0.24%) |
Dec 24, 2019 | 16.55 | 16.96 | 16.39 | 16.65 | 80,200 | +0.12(+0.73%) |
Dec 23, 2019 | 15.61 | 16.62 | 15.55 | 16.53 | 151,634 | +1.02(+6.58%) |
Dec 20, 2019 | 16.24 | 16.39 | 15.42 | 15.51 | 166,400 | -0.63(-3.90%) |
Dec 19, 2019 | 16.42 | 16.69 | 15.92 | 16.14 | 115,750 | -0.26(-1.59%) |
Dec 18, 2019 | 15.84 | 16.57 | 15.65 | 16.40 | 171,970 | +0.60(+3.80%) |
Dec 17, 2019 | 15.67 | 15.93 | 15.49 | 15.80 | 136,555 | +0.23(+1.48%) |
Dec 16, 2019 | 16.00 | 16.37 | 15.46 | 15.57 | 236,006 | -0.10(-0.64%) |
Dec 13, 2019 | 15.46 | 15.96 | 15.36 | 15.67 | 82,800 | +0.18(+1.16%) |
Dec 12, 2019 | 15.15 | 15.69 | 14.99 | 15.49 | 174,482 | +0.40(+2.65%) |
Dec 11, 2019 | 15.50 | 15.55 | 14.82 | 15.09 | 224,377 | -0.36(-2.33%) |
Dec 10, 2019 | 15.76 | 15.76 | 15.33 | 15.45 | 110,157 | -0.21(-1.34%) |
Dec 09, 2019 | 16.02 | 16.22 | 15.36 | 15.66 | 143,874 | -0.53(-3.27%) |
Dec 06, 2019 | 16.18 | 16.45 | 16.09 | 16.19 | 93,000 | +0.12(+0.75%) |
Dec 05, 2019 | 16.29 | 16.41 | 16.00 | 16.07 | 120,660 | -0.15(-0.92%) |
Dec 04, 2019 | 16.23 | 16.58 | 15.78 | 16.22 | 97,052 | +0.13(+0.81%) |
Dec 03, 2019 | 15.49 | 16.09 | 15.48 | 16.09 | 119,381 | +0.32(+2.03%) |
Dec 02, 2019 | 16.73 | 16.73 | 15.64 | 15.77 | 130,446 | -0.98(-5.85%) |
Nov 29, 2019 | 16.42 | 16.85 | 16.26 | 16.75 | 70,800 | +0.31(+1.89%) |
Nov 27, 2019 | 16.37 | 16.80 | 16.17 | 16.44 | 97,900 | +0.15(+0.92%) |
Nov 26, 2019 | 16.65 | 16.90 | 16.27 | 16.29 | 113,281 | -0.36(-2.16%) |
Nov 25, 2019 | 16.80 | 17.26 | 16.55 | 16.65 | 189,921 | -0.16(-0.95%) |
Nov 22, 2019 | 16.61 | 16.89 | 16.41 | 16.81 | 116,100 | +0.33(+2.00%) |
Nov 21, 2019 | 15.83 | 16.66 | 15.66 | 16.48 | 220,263 | +0.93(+5.98%) |
Nov 20, 2019 | 14.94 | 16.19 | 14.94 | 15.55 | 234,238 | +0.41(+2.71%) |
Nov 19, 2019 | 14.82 | 15.26 | 14.43 | 15.14 | 150,564 | +0.37(+2.51%) |
Nov 18, 2019 | 15.24 | 15.36 | 14.60 | 14.77 | 180,027 | -0.48(-3.15%) |
Nov 15, 2019 | 14.88 | 15.49 | 14.75 | 15.25 | 226,700 | +0.50(+3.39%) |
Nov 14, 2019 | 14.09 | 14.86 | 13.78 | 14.75 | 521,632 | +0.16(+1.10%) |
Nov 13, 2019 | 16.00 | 16.38 | 14.51 | 14.59 | 477,086 | -2.00(-12.06%) |
Nov 12, 2019 | 16.72 | 17.14 | 16.43 | 16.59 | 171,329 | -0.14(-0.84%) |
Nov 11, 2019 | 16.53 | 16.91 | 16.11 | 16.73 | 125,819 | -0.03(-0.18%) |
Nov 08, 2019 | 16.62 | 17.00 | 15.90 | 16.76 | 241,900 | -0.05(-0.30%) |
Nov 07, 2019 | 17.86 | 17.86 | 16.76 | 16.81 | 131,075 | -0.78(-4.43%) |
Nov 06, 2019 | 18.73 | 18.85 | 17.01 | 17.59 | 169,047 | -1.31(-6.93%) |
Nov 05, 2019 | 18.12 | 19.14 | 18.09 | 18.90 | 103,453 | +0.82(+4.54%) |
Nov 04, 2019 | 17.87 | 18.29 | 17.55 | 18.08 | 98,639 | +0.39(+2.20%) |
Nov 01, 2019 | 17.13 | 17.87 | 17.13 | 17.69 | 103,800 | +0.68(+4.00%) |
Oct 31, 2019 | 16.94 | 17.21 | 16.54 | 17.01 | 96,280 | +0.09(+0.53%) |
Oct 30, 2019 | 17.87 | 17.87 | 16.70 | 16.92 | 157,338 | -0.94(-5.26%) |
Oct 29, 2019 | 17.56 | 17.96 | 17.31 | 17.86 | 86,344 | +0.29(+1.65%) |
Oct 28, 2019 | 17.27 | 17.69 | 17.16 | 17.57 | 78,310 | +0.35(+2.03%) |
Oct 25, 2019 | 16.66 | 17.72 | 16.56 | 17.22 | 152,400 | +0.64(+3.86%) |
Oct 24, 2019 | 16.80 | 16.80 | 16.43 | 16.58 | 70,814 | -0.22(-1.31%) |
Oct 23, 2019 | 16.54 | 17.14 | 16.54 | 16.80 | 76,318 | +0.26(+1.57%) |
Oct 22, 2019 | 17.00 | 17.23 | 16.48 | 16.54 | 92,192 | -0.35(-2.07%) |
Oct 21, 2019 | 16.33 | 16.98 | 16.33 | 16.89 | 137,625 | +0.56(+3.43%) |
Oct 18, 2019 | 16.58 | 16.92 | 16.08 | 16.33 | 94,900 | -0.34(-2.04%) |
Oct 17, 2019 | 16.52 | 16.81 | 15.88 | 16.67 | 165,188 | +0.23(+1.40%) |
Oct 16, 2019 | 16.09 | 16.63 | 15.82 | 16.44 | 117,661 | +0.27(+1.67%) |
Oct 15, 2019 | 16.21 | 16.59 | 15.82 | 16.17 | 156,420 | -0.02(-0.12%) |
Oct 14, 2019 | 15.45 | 16.50 | 15.32 | 16.19 | 252,643 | +0.98(+6.44%) |
Oct 11, 2019 | 15.02 | 15.69 | 14.99 | 15.21 | 98,700 | +0.26(+1.74%) |
Oct 10, 2019 | 15.24 | 15.33 | 14.66 | 14.95 | 144,746 | -0.28(-1.84%) |
Oct 09, 2019 | 15.63 | 15.79 | 15.11 | 15.23 | 131,906 | -0.29(-1.87%) |
Oct 08, 2019 | 16.12 | 16.19 | 15.40 | 15.52 | 236,024 | -0.53(-3.30%) |
Oct 07, 2019 | 15.55 | 16.86 | 15.35 | 16.05 | 472,438 | +0.50(+3.22%) |
Oct 04, 2019 | 16.14 | 16.35 | 15.06 | 15.55 | 190,500 | -0.62(-3.83%) |
Oct 03, 2019 | 16.16 | 16.42 | 15.54 | 16.17 | 138,890 | -0.06(-0.37%) |
Oct 02, 2019 | 16.25 | 16.35 | 15.65 | 16.23 | 211,633 | -0.08(-0.49%) |
Oct 01, 2019 | 16.63 | 16.93 | 16.20 | 16.31 | 314,487 | -0.32(-1.89%) |
Sep 30, 2019 | 16.01 | 16.71 | 15.59 | 16.62 | 293,685 | +0.57(+3.52%) |
Sep 27, 2019 | 16.91 | 17.01 | 15.78 | 16.06 | 217,000 | -0.89(-5.25%) |
Sep 26, 2019 | 18.00 | 18.00 | 16.19 | 16.95 | 353,959 | -0.94(-5.25%) |
Sep 25, 2019 | 18.35 | 19.19 | 16.84 | 17.89 | 446,958 | -0.58(-3.14%) |
Sep 24, 2019 | 20.66 | 20.80 | 18.36 | 18.47 | 424,017 | -2.35(-11.29%) |
Sep 23, 2019 | 20.83 | 21.17 | 20.50 | 20.82 | 141,973 | +0.08(+0.39%) |
Sep 20, 2019 | 20.77 | 21.01 | 20.58 | 20.74 | 135,000 | -0.08(-0.38%) |
Sep 19, 2019 | 20.98 | 21.18 | 20.61 | 20.82 | 117,021 | -0.16(-0.76%) |
Sep 18, 2019 | 21.00 | 21.08 | 20.38 | 20.98 | 150,666 | +0.00(+0.00%) |
Sep 17, 2019 | 20.58 | 21.03 | 20.17 | 20.98 | 137,308 | +0.37(+1.80%) |
Sep 16, 2019 | 19.99 | 20.72 | 19.99 | 20.61 | 189,138 | +0.34(+1.68%) |
Sep 13, 2019 | 19.70 | 20.32 | 19.49 | 20.27 | 63,400 | +0.72(+3.68%) |
Sep 12, 2019 | 19.13 | 19.69 | 18.50 | 19.55 | 215,111 | +0.46(+2.41%) |
Sep 11, 2019 | 19.48 | 19.63 | 19.00 | 19.09 | 150,592 | -0.52(-2.65%) |
Sep 10, 2019 | 19.48 | 19.85 | 19.15 | 19.61 | 132,937 | +0.05(+0.26%) |
Sep 09, 2019 | 19.45 | 20.00 | 19.33 | 19.56 | 173,742 | +0.05(+0.26%) |
Sep 06, 2019 | 20.18 | 20.25 | 19.44 | 19.51 | 192,700 | -0.52(-2.60%) |
Sep 05, 2019 | 20.18 | 20.30 | 19.85 | 20.03 | 119,638 | +0.10(+0.50%) |
Sep 04, 2019 | 20.84 | 20.84 | 18.82 | 19.93 | 268,164 | -0.40(-1.97%) |
Sep 03, 2019 | 20.54 | 20.55 | 19.88 | 20.33 | 162,087 | -0.36(-1.74%) |
Aug 30, 2019 | 20.07 | 20.85 | 20.04 | 20.69 | 88,600 | +0.34(+1.67%) |
Aug 29, 2019 | 20.12 | 20.43 | 19.71 | 20.35 | 108,502 | +0.41(+2.06%) |
Aug 28, 2019 | 19.55 | 20.68 | 19.31 | 19.94 | 82,086 | +0.40(+2.05%) |
Aug 27, 2019 | 19.86 | 19.98 | 18.99 | 19.54 | 157,648 | -0.02(-0.10%) |
Aug 26, 2019 | 19.49 | 19.65 | 18.74 | 19.56 | 106,231 | +0.25(+1.29%) |
Aug 23, 2019 | 20.75 | 20.92 | 19.08 | 19.31 | 173,800 | -1.43(-6.89%) |
Aug 22, 2019 | 20.78 | 20.98 | 20.51 | 20.74 | 133,294 | -0.04(-0.19%) |
Aug 21, 2019 | 20.78 | 21.00 | 20.26 | 20.78 | 91,498 | +0.23(+1.12%) |
Aug 20, 2019 | 20.03 | 20.74 | 19.97 | 20.55 | 81,032 | +0.35(+1.73%) |
Aug 19, 2019 | 20.14 | 20.97 | 19.87 | 20.20 | 187,458 | +0.42(+2.12%) |
Aug 16, 2019 | 18.98 | 20.32 | 18.64 | 19.78 | 259,900 | +0.79(+4.16%) |
Aug 15, 2019 | 17.91 | 19.10 | 17.90 | 18.99 | 325,564 | +1.18(+6.63%) |
Aug 14, 2019 | 18.10 | 18.11 | 17.66 | 17.81 | 159,145 | -0.51(-2.78%) |
Aug 13, 2019 | 17.14 | 18.40 | 17.04 | 18.32 | 174,314 | +1.01(+5.83%) |
Aug 12, 2019 | 16.93 | 17.32 | 16.50 | 17.31 | 169,139 | +0.31(+1.82%) |
Aug 09, 2019 | 19.21 | 19.21 | 16.80 | 17.00 | 486,400 | -1.55(-8.36%) |
Aug 08, 2019 | 18.23 | 18.76 | 17.95 | 18.55 | 164,784 | +0.43(+2.37%) |
Aug 07, 2019 | 18.10 | 18.24 | 17.81 | 18.12 | 105,309 | -0.14(-0.77%) |
Aug 06, 2019 | 18.10 | 18.36 | 17.60 | 18.26 | 117,261 | +0.27(+1.50%) |
Aug 05, 2019 | 17.91 | 18.06 | 17.41 | 17.99 | 209,669 | -0.41(-2.23%) |
Aug 02, 2019 | 19.24 | 19.24 | 18.05 | 18.40 | 161,800 | -0.99(-5.11%) |
Aug 01, 2019 | 19.13 | 19.74 | 19.13 | 19.39 | 199,096 | +0.32(+1.68%) |
Jul 31, 2019 | 19.23 | 19.45 | 18.81 | 19.07 | 175,183 | -0.10(-0.52%) |
Jul 30, 2019 | 18.39 | 19.27 | 18.26 | 19.17 | 99,801 | +0.68(+3.68%) |
Jul 29, 2019 | 19.28 | 19.34 | 18.44 | 18.49 | 88,745 | -0.77(-4.00%) |
Jul 26, 2019 | 19.11 | 19.64 | 17.90 | 19.26 | 143,000 | -0.22(-1.13%) |
Jul 25, 2019 | 19.80 | 19.80 | 18.96 | 19.48 | 138,818 | -0.41(-2.06%) |
Jul 24, 2019 | 19.18 | 19.94 | 18.61 | 19.89 | 203,420 | +0.60(+3.11%) |
Jul 23, 2019 | 18.92 | 19.38 | 18.35 | 19.29 | 144,544 | +0.47(+2.50%) |
Jul 22, 2019 | 17.82 | 19.27 | 17.75 | 18.82 | 347,824 | +1.29(+7.36%) |
Jul 19, 2019 | 16.95 | 17.64 | 16.84 | 17.53 | 155,500 | +0.56(+3.30%) |
Jul 18, 2019 | 16.50 | 16.99 | 16.16 | 16.97 | 155,127 | +0.33(+1.98%) |
Jul 17, 2019 | 16.55 | 16.73 | 16.49 | 16.64 | 97,818 | +0.09(+0.54%) |
Jul 16, 2019 | 16.20 | 16.61 | 16.10 | 16.55 | 138,860 | +0.36(+2.22%) |
Jul 15, 2019 | 16.93 | 16.93 | 16.04 | 16.19 | 214,558 | -0.74(-4.37%) |
Jul 12, 2019 | 17.11 | 17.15 | 16.74 | 16.93 | 139,800 | -0.31(-1.80%) |
Jul 11, 2019 | 17.15 | 17.35 | 16.88 | 17.24 | 140,077 | -0.03(-0.17%) |
Jul 10, 2019 | 18.27 | 18.31 | 16.87 | 17.27 | 219,344 | -0.88(-4.85%) |
Jul 09, 2019 | 17.94 | 18.30 | 17.09 | 18.15 | 300,433 | +0.15(+0.83%) |
Jul 08, 2019 | 15.96 | 18.33 | 15.72 | 18.00 | 653,444 | +2.29(+14.58%) |
Jul 05, 2019 | 15.76 | 16.03 | 15.52 | 15.71 | 146,400 | +0.01(+0.06%) |
Jul 03, 2019 | 16.67 | 16.70 | 15.57 | 15.70 | 162,000 | -1.01(-6.04%) |
Jul 02, 2019 | 17.40 | 17.40 | 16.36 | 16.71 | 186,447 | -1.02(-5.75%) |
Jul 01, 2019 | 17.20 | 17.80 | 17.01 | 17.73 | 202,673 | +0.78(+4.60%) |
Jun 28, 2019 | 16.30 | 17.04 | 16.09 | 16.95 | 1,044,900 | +0.70(+4.31%) |
Jun 27, 2019 | 15.97 | 16.48 | 15.97 | 16.25 | 191,253 | +0.40(+2.52%) |
Jun 26, 2019 | 15.16 | 16.24 | 15.06 | 15.85 | 300,080 | +0.65(+4.28%) |
Jun 25, 2019 | 16.44 | 16.66 | 15.06 | 15.20 | 335,185 | -1.16(-7.09%) |
Jun 24, 2019 | 16.52 | 16.63 | 16.05 | 16.36 | 181,709 | -0.20(-1.21%) |
Jun 21, 2019 | 17.08 | 17.15 | 16.24 | 16.56 | 276,200 | -0.59(-3.44%) |
Jun 20, 2019 | 17.76 | 17.92 | 17.07 | 17.15 | 106,228 | -0.45(-2.56%) |
Jun 19, 2019 | 17.60 | 17.94 | 17.38 | 17.60 | 137,330 | -0.20(-1.12%) |
Jun 18, 2019 | 17.88 | 18.21 | 17.60 | 17.80 | 138,002 | +0.13(+0.74%) |
Jun 17, 2019 | 17.61 | 17.99 | 17.31 | 17.67 | 93,285 | -0.02(-0.11%) |
Jun 14, 2019 | 17.81 | 18.19 | 17.63 | 17.69 | 99,900 | -0.07(-0.39%) |
Jun 13, 2019 | 17.37 | 17.95 | 17.03 | 17.76 | 153,787 | +0.38(+2.19%) |
Jun 12, 2019 | 17.40 | 17.71 | 17.29 | 17.38 | 73,579 | -0.19(-1.08%) |
Jun 11, 2019 | 18.29 | 18.29 | 17.13 | 17.57 | 190,408 | -0.58(-3.20%) |
Jun 10, 2019 | 18.79 | 18.96 | 17.90 | 18.15 | 156,510 | -0.31(-1.68%) |
Jun 07, 2019 | 18.59 | 19.12 | 18.32 | 18.46 | 158,900 | -0.05(-0.27%) |
Jun 06, 2019 | 19.37 | 19.97 | 18.33 | 18.51 | 151,332 | -0.91(-4.69%) |
Jun 05, 2019 | 18.88 | 19.65 | 18.52 | 19.42 | 191,861 | +0.68(+3.63%) |
Jun 04, 2019 | 18.40 | 18.74 | 17.94 | 18.74 | 183,340 | +0.56(+3.08%) |
Jun 03, 2019 | 17.55 | 18.35 | 17.31 | 18.18 | 196,226 | +0.45(+2.54%) |
May 31, 2019 | 17.44 | 17.94 | 17.12 | 17.73 | 115,000 | +0.04(+0.23%) |
May 30, 2019 | 17.50 | 18.37 | 17.30 | 17.69 | 180,089 | +0.15(+0.86%) |
May 29, 2019 | 16.73 | 17.55 | 16.37 | 17.54 | 233,031 | +0.78(+4.65%) |
May 28, 2019 | 17.55 | 18.14 | 16.75 | 16.76 | 179,806 | -0.77(-4.39%) |
May 24, 2019 | 17.82 | 17.82 | 17.28 | 17.53 | 79,100 | -0.10(-0.57%) |
May 23, 2019 | 18.40 | 18.50 | 17.41 | 17.63 | 190,977 | -0.91(-4.91%) |
May 22, 2019 | 18.34 | 18.72 | 17.95 | 18.54 | 131,054 | +0.15(+0.82%) |
May 21, 2019 | 18.79 | 20.00 | 18.35 | 18.39 | 267,470 | -0.30(-1.61%) |
May 20, 2019 | 18.07 | 18.71 | 17.86 | 18.69 | 95,708 | +0.47(+2.58%) |
May 17, 2019 | 17.68 | 18.70 | 17.57 | 18.22 | 129,500 | +0.48(+2.71%) |
May 16, 2019 | 17.53 | 18.14 | 16.50 | 17.74 | 155,344 | +0.17(+0.97%) |
May 15, 2019 | 17.52 | 18.16 | 16.87 | 17.57 | 164,102 | -0.16(-0.90%) |
May 14, 2019 | 16.80 | 17.77 | 16.60 | 17.73 | 127,606 | +1.00(+5.98%) |
May 13, 2019 | 16.06 | 16.91 | 16.03 | 16.73 | 156,678 | +0.16(+0.97%) |
May 10, 2019 | 16.90 | 17.40 | 16.01 | 16.57 | 176,000 | -0.19(-1.13%) |
May 09, 2019 | 16.77 | 17.10 | 16.01 | 16.76 | 174,202 | -0.21(-1.24%) |
May 08, 2019 | 17.08 | 17.15 | 16.65 | 16.97 | 66,800 | -0.02(-0.12%) |
May 07, 2019 | 17.70 | 17.99 | 16.87 | 16.99 | 135,809 | -0.87(-4.87%) |
May 06, 2019 | 17.11 | 18.09 | 17.02 | 17.86 | 111,331 | +0.40(+2.29%) |
May 03, 2019 | 17.47 | 17.64 | 17.04 | 17.46 | 58,400 | +0.23(+1.33%) |
May 02, 2019 | 17.11 | 17.61 | 16.91 | 17.23 | 65,980 | +0.05(+0.29%) |
May 01, 2019 | 16.77 | 17.24 | 16.42 | 17.18 | 61,787 | +0.44(+2.63%) |
Apr 30, 2019 | 17.19 | 17.26 | 16.53 | 16.74 | 179,460 | -0.55(-3.18%) |
Apr 29, 2019 | 16.90 | 17.58 | 16.47 | 17.29 | 92,877 | +0.45(+2.67%) |
Apr 26, 2019 | 16.50 | 17.04 | 16.32 | 16.84 | 76,900 | +0.32(+1.94%) |
Apr 25, 2019 | 16.45 | 16.77 | 16.15 | 16.52 | 97,725 | +0.00(+0.00%) |
Apr 24, 2019 | 16.28 | 16.95 | 16.02 | 16.52 | 145,033 | +0.32(+1.98%) |
Apr 23, 2019 | 16.20 | 17.08 | 16.08 | 16.20 | 198,916 | -0.06(-0.37%) |
Apr 22, 2019 | 16.35 | 16.85 | 16.02 | 16.26 | 101,085 | -0.10(-0.61%) |
Apr 18, 2019 | 16.44 | 16.48 | 15.81 | 16.36 | 174,800 | -0.14(-0.85%) |
Apr 17, 2019 | 17.22 | 17.22 | 15.66 | 16.50 | 253,417 | -0.61(-3.57%) |
Apr 16, 2019 | 17.47 | 17.74 | 16.86 | 17.11 | 196,724 | -0.43(-2.45%) |
Apr 15, 2019 | 17.82 | 17.82 | 16.90 | 17.54 | 266,855 | -0.28(-1.57%) |
Apr 12, 2019 | 18.71 | 18.75 | 17.67 | 17.82 | 103,100 | -0.76(-4.09%) |
Apr 11, 2019 | 18.80 | 18.80 | 18.23 | 18.58 | 94,730 | -0.19(-1.01%) |
Apr 10, 2019 | 17.99 | 18.77 | 17.86 | 18.77 | 110,797 | +0.78(+4.34%) |
Apr 09, 2019 | 17.80 | 18.44 | 17.77 | 17.99 | 85,907 | +0.09(+0.50%) |
Apr 08, 2019 | 17.50 | 17.94 | 17.00 | 17.90 | 131,295 | +0.34(+1.94%) |
Apr 05, 2019 | 17.66 | 17.95 | 17.49 | 17.56 | 89,100 | -0.10(-0.57%) |
Apr 04, 2019 | 18.06 | 18.48 | 17.36 | 17.66 | 121,648 | -0.44(-2.43%) |
Apr 03, 2019 | 17.98 | 18.15 | 17.31 | 18.10 | 168,114 | +0.22(+1.23%) |
Apr 02, 2019 | 17.59 | 17.99 | 17.41 | 17.88 | 71,706 | +0.27(+1.53%) |
Apr 01, 2019 | 18.12 | 18.58 | 17.37 | 17.61 | 136,536 | -0.28(-1.57%) |
Mar 29, 2019 | 18.05 | 18.11 | 17.44 | 17.89 | 229,400 | -0.03(-0.17%) |
Mar 28, 2019 | 17.50 | 18.15 | 17.45 | 17.92 | 108,300 | +0.45(+2.58%) |
Mar 27, 2019 | 17.91 | 18.25 | 16.89 | 17.47 | 159,947 | -0.44(-2.46%) |
Mar 26, 2019 | 18.81 | 19.15 | 17.80 | 17.91 | 175,598 | -0.87(-4.63%) |
Mar 25, 2019 | 19.36 | 20.01 | 17.50 | 18.78 | 288,189 | -0.75(-3.84%) |
Mar 22, 2019 | 21.24 | 22.44 | 19.45 | 19.53 | 322,800 | -1.73(-8.14%) |
Mar 21, 2019 | 20.15 | 21.65 | 20.15 | 21.26 | 317,681 | +1.12(+5.56%) |
Mar 20, 2019 | 19.99 | 20.55 | 18.80 | 20.14 | 251,277 | -0.03(-0.15%) |
Mar 19, 2019 | 20.67 | 20.90 | 19.81 | 20.17 | 189,444 | -0.34(-1.66%) |
Mar 18, 2019 | 18.81 | 20.66 | 18.79 | 20.51 | 398,150 | +1.81(+9.68%) |
Mar 15, 2019 | 18.00 | 19.36 | 17.01 | 18.70 | 412,500 | +1.01(+5.71%) |
Mar 14, 2019 | 16.89 | 18.21 | 16.61 | 17.69 | 229,661 | +0.80(+4.74%) |
Mar 13, 2019 | 17.54 | 17.74 | 16.80 | 16.89 | 153,072 | -0.42(-2.43%) |
Mar 12, 2019 | 16.82 | 17.61 | 16.74 | 17.31 | 115,681 | +0.57(+3.41%) |
Mar 11, 2019 | 16.42 | 16.89 | 16.28 | 16.74 | 94,363 | +0.40(+2.45%) |
Mar 08, 2019 | 16.68 | 16.79 | 16.05 | 16.34 | 109,500 | -0.32(-1.92%) |
Mar 07, 2019 | 16.10 | 16.80 | 15.81 | 16.66 | 204,889 | +0.21(+1.28%) |
Mar 06, 2019 | 17.21 | 17.32 | 16.13 | 16.45 | 163,846 | -0.62(-3.63%) |
Mar 05, 2019 | 17.43 | 17.61 | 16.81 | 17.07 | 146,362 | -0.36(-2.07%) |
Mar 04, 2019 | 19.49 | 19.50 | 17.10 | 17.43 | 281,199 | -1.99(-10.25%) |