Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.39 | 19.48 | 18.19 | 18.65 | 2,172,400 | -0.91(-4.65%) |
Jan 30, 2020 | 19.70 | 20.23 | 19.05 | 19.56 | 2,016,695 | -0.45(-2.25%) |
Jan 29, 2020 | 18.76 | 20.24 | 18.76 | 20.01 | 2,394,488 | +1.27(+6.78%) |
Jan 28, 2020 | 18.45 | 18.90 | 18.25 | 18.74 | 1,762,466 | +0.58(+3.19%) |
Jan 27, 2020 | 17.49 | 18.62 | 17.26 | 18.16 | 2,486,358 | -0.19(-1.04%) |
Jan 24, 2020 | 18.50 | 18.97 | 18.12 | 18.35 | 1,993,300 | -0.15(-0.81%) |
Jan 23, 2020 | 18.71 | 18.72 | 18.15 | 18.50 | 1,411,784 | -0.25(-1.33%) |
Jan 22, 2020 | 18.76 | 19.09 | 18.46 | 18.75 | 1,193,559 | +0.00(+0.00%) |
Jan 21, 2020 | 19.50 | 19.77 | 18.54 | 18.75 | 2,174,689 | -0.88(-4.48%) |
Jan 17, 2020 | 20.35 | 20.40 | 19.50 | 19.63 | 2,328,400 | -0.63(-3.11%) |
Jan 16, 2020 | 19.85 | 20.38 | 19.04 | 20.26 | 3,277,276 | +0.68(+3.47%) |
Jan 15, 2020 | 18.26 | 19.61 | 18.18 | 19.58 | 3,131,692 | +1.36(+7.46%) |
Jan 14, 2020 | 18.38 | 18.39 | 17.76 | 18.22 | 2,424,823 | -0.16(-0.87%) |
Jan 13, 2020 | 17.73 | 18.79 | 17.50 | 18.38 | 5,164,697 | +1.66(+9.93%) |
Jan 10, 2020 | 16.67 | 17.12 | 16.46 | 16.72 | 2,056,300 | +0.17(+1.03%) |
Jan 09, 2020 | 16.51 | 17.10 | 16.32 | 16.55 | 1,743,142 | +0.29(+1.78%) |
Jan 08, 2020 | 15.82 | 16.53 | 15.61 | 16.26 | 1,700,341 | +0.48(+3.04%) |
Jan 07, 2020 | 16.13 | 16.29 | 15.71 | 15.78 | 1,825,710 | -0.27(-1.68%) |
Jan 06, 2020 | 15.80 | 16.18 | 15.61 | 16.05 | 1,472,027 | -0.07(-0.43%) |
Jan 03, 2020 | 15.90 | 16.30 | 15.65 | 16.12 | 1,384,400 | -0.23(-1.41%) |
Jan 02, 2020 | 16.40 | 16.50 | 15.79 | 16.35 | 1,364,723 | +0.22(+1.36%) |
Dec 31, 2019 | 15.29 | 16.24 | 15.11 | 16.13 | 1,856,100 | +0.69(+4.47%) |
Dec 30, 2019 | 16.11 | 16.19 | 15.24 | 15.44 | 1,412,229 | -0.73(-4.51%) |
Dec 27, 2019 | 16.10 | 16.51 | 16.04 | 16.17 | 1,184,300 | +0.05(+0.31%) |
Dec 26, 2019 | 16.97 | 16.97 | 16.11 | 16.12 | 1,391,360 | -0.84(-4.95%) |
Dec 24, 2019 | 16.61 | 17.08 | 16.30 | 16.96 | 676,400 | +0.38(+2.29%) |
Dec 23, 2019 | 16.43 | 16.63 | 15.87 | 16.58 | 2,355,602 | +0.25(+1.53%) |
Dec 20, 2019 | 16.95 | 17.04 | 15.96 | 16.33 | 4,868,500 | -0.61(-3.60%) |
Dec 19, 2019 | 17.18 | 17.42 | 16.83 | 16.94 | 1,374,474 | -0.24(-1.40%) |
Dec 18, 2019 | 17.22 | 17.56 | 16.70 | 17.18 | 1,541,302 | -0.08(-0.46%) |
Dec 17, 2019 | 16.93 | 17.35 | 16.14 | 17.26 | 1,567,189 | +0.49(+2.92%) |
Dec 16, 2019 | 17.22 | 17.62 | 16.56 | 16.77 | 1,992,280 | -0.39(-2.27%) |
Dec 13, 2019 | 16.94 | 17.24 | 16.82 | 17.16 | 885,000 | +0.13(+0.76%) |
Dec 12, 2019 | 16.57 | 17.15 | 16.41 | 17.03 | 1,545,191 | +0.30(+1.79%) |
Dec 11, 2019 | 17.78 | 17.97 | 16.65 | 16.73 | 1,494,365 | -0.99(-5.59%) |
Dec 10, 2019 | 17.49 | 17.76 | 16.75 | 17.72 | 1,411,237 | +0.63(+3.69%) |
Dec 09, 2019 | 17.75 | 17.99 | 17.06 | 17.09 | 1,187,805 | -0.60(-3.39%) |
Dec 06, 2019 | 17.19 | 17.84 | 16.91 | 17.69 | 1,390,800 | +0.64(+3.75%) |
Dec 05, 2019 | 17.57 | 17.77 | 16.91 | 17.05 | 2,056,521 | -0.74(-4.16%) |
Dec 04, 2019 | 19.22 | 19.33 | 17.50 | 17.79 | 2,187,931 | -1.27(-6.66%) |
Dec 03, 2019 | 18.50 | 19.19 | 18.28 | 19.06 | 2,267,622 | +0.24(+1.28%) |
Dec 02, 2019 | 19.89 | 19.94 | 18.47 | 18.82 | 1,606,745 | -1.08(-5.43%) |
Nov 29, 2019 | 20.04 | 20.15 | 19.40 | 19.90 | 880,500 | -0.31(-1.53%) |
Nov 27, 2019 | 20.29 | 20.48 | 20.00 | 20.21 | 888,700 | +0.02(+0.10%) |
Nov 26, 2019 | 20.67 | 20.79 | 19.90 | 20.19 | 1,198,655 | -0.38(-1.85%) |
Nov 25, 2019 | 19.78 | 20.58 | 19.60 | 20.57 | 1,472,754 | +1.00(+5.11%) |
Nov 22, 2019 | 19.62 | 19.90 | 19.21 | 19.57 | 1,054,600 | -0.05(-0.25%) |
Nov 21, 2019 | 19.21 | 19.62 | 18.94 | 19.62 | 1,148,342 | +0.44(+2.29%) |
Nov 20, 2019 | 19.20 | 19.50 | 18.51 | 19.18 | 1,706,199 | -0.22(-1.13%) |
Nov 19, 2019 | 18.78 | 19.73 | 18.34 | 19.40 | 2,658,014 | +1.14(+6.24%) |
Nov 18, 2019 | 18.73 | 18.89 | 17.60 | 18.26 | 2,229,422 | -0.46(-2.46%) |
Nov 15, 2019 | 18.04 | 19.19 | 17.94 | 18.72 | 4,128,400 | +1.33(+7.65%) |
Nov 14, 2019 | 17.38 | 17.69 | 17.01 | 17.39 | 1,072,581 | +0.01(+0.06%) |
Nov 13, 2019 | 17.11 | 17.53 | 16.85 | 17.38 | 986,358 | +0.14(+0.81%) |
Nov 12, 2019 | 17.63 | 18.02 | 16.73 | 17.24 | 2,112,213 | -0.55(-3.09%) |
Nov 11, 2019 | 16.78 | 18.12 | 16.32 | 17.79 | 3,027,528 | +1.01(+6.02%) |
Nov 08, 2019 | 14.92 | 16.80 | 14.73 | 16.78 | 3,238,400 | +1.76(+11.72%) |
Nov 07, 2019 | 16.30 | 16.59 | 14.35 | 15.02 | 4,929,569 | -0.84(-5.30%) |
Nov 06, 2019 | 16.28 | 16.43 | 15.80 | 15.86 | 2,431,356 | -0.42(-2.58%) |
Nov 05, 2019 | 16.40 | 16.74 | 16.06 | 16.28 | 2,071,985 | -0.06(-0.37%) |
Nov 04, 2019 | 16.97 | 17.04 | 15.95 | 16.34 | 2,007,869 | -0.39(-2.33%) |
Nov 01, 2019 | 16.20 | 16.91 | 16.08 | 16.73 | 1,436,300 | +0.62(+3.85%) |
Oct 31, 2019 | 16.70 | 16.98 | 15.97 | 16.11 | 1,786,128 | -0.63(-3.76%) |
Oct 30, 2019 | 16.99 | 17.09 | 16.31 | 16.74 | 2,075,068 | -0.25(-1.47%) |
Oct 29, 2019 | 17.86 | 17.92 | 16.75 | 16.99 | 1,587,311 | -0.74(-4.17%) |
Oct 28, 2019 | 16.93 | 17.92 | 16.86 | 17.73 | 1,669,485 | +0.90(+5.35%) |
Oct 25, 2019 | 16.54 | 16.88 | 16.36 | 16.83 | 1,159,800 | +0.14(+0.84%) |
Oct 24, 2019 | 16.35 | 16.80 | 16.05 | 16.69 | 1,076,872 | +0.41(+2.52%) |
Oct 23, 2019 | 16.82 | 17.17 | 16.12 | 16.28 | 2,241,544 | -0.61(-3.61%) |
Oct 22, 2019 | 17.97 | 18.01 | 16.70 | 16.89 | 2,114,675 | -0.85(-4.79%) |
Oct 21, 2019 | 17.41 | 17.77 | 17.06 | 17.74 | 1,997,598 | +0.33(+1.90%) |
Oct 18, 2019 | 18.05 | 18.16 | 16.86 | 17.41 | 2,483,700 | -0.85(-4.65%) |
Oct 17, 2019 | 18.30 | 18.48 | 17.78 | 18.26 | 1,587,182 | +0.06(+0.33%) |
Oct 16, 2019 | 18.36 | 18.49 | 18.00 | 18.20 | 1,386,540 | -0.35(-1.89%) |
Oct 15, 2019 | 18.30 | 18.72 | 18.12 | 18.55 | 1,601,997 | +0.53(+2.94%) |
Oct 14, 2019 | 17.76 | 18.30 | 17.05 | 18.02 | 2,248,580 | +0.03(+0.17%) |
Oct 11, 2019 | 18.88 | 19.33 | 17.92 | 17.99 | 3,515,400 | -0.56(-3.02%) |
Oct 10, 2019 | 18.81 | 19.16 | 18.41 | 18.55 | 1,234,298 | -0.35(-1.85%) |
Oct 09, 2019 | 18.76 | 19.00 | 18.43 | 18.90 | 1,648,628 | +0.33(+1.78%) |
Oct 08, 2019 | 19.28 | 19.32 | 18.34 | 18.57 | 1,353,489 | -0.99(-5.06%) |
Oct 07, 2019 | 19.16 | 19.84 | 19.06 | 19.56 | 1,432,843 | +0.09(+0.46%) |
Oct 04, 2019 | 19.24 | 19.48 | 18.60 | 19.47 | 1,224,400 | +0.34(+1.78%) |
Oct 03, 2019 | 18.45 | 19.21 | 17.83 | 19.13 | 1,487,753 | +0.68(+3.69%) |
Oct 02, 2019 | 18.00 | 18.54 | 17.48 | 18.45 | 1,641,249 | +0.22(+1.21%) |
Oct 01, 2019 | 19.18 | 19.74 | 17.88 | 18.23 | 2,133,008 | -1.04(-5.40%) |
Sep 30, 2019 | 18.95 | 19.54 | 18.35 | 19.27 | 1,619,863 | +0.42(+2.23%) |
Sep 27, 2019 | 19.27 | 19.65 | 18.76 | 18.85 | 1,656,100 | -0.39(-2.03%) |
Sep 26, 2019 | 19.77 | 19.90 | 18.92 | 19.24 | 2,153,172 | -0.43(-2.19%) |
Sep 25, 2019 | 20.30 | 20.46 | 19.52 | 19.67 | 1,922,347 | -0.74(-3.63%) |
Sep 24, 2019 | 20.95 | 21.15 | 19.81 | 20.41 | 2,214,473 | -0.56(-2.67%) |
Sep 23, 2019 | 21.60 | 21.97 | 20.85 | 20.97 | 1,292,185 | -0.67(-3.10%) |
Sep 20, 2019 | 21.11 | 21.77 | 20.98 | 21.64 | 1,857,600 | +0.50(+2.37%) |
Sep 19, 2019 | 21.15 | 21.85 | 21.06 | 21.14 | 1,882,494 | -0.27(-1.26%) |
Sep 18, 2019 | 21.56 | 21.87 | 20.84 | 21.41 | 1,373,438 | -0.08(-0.37%) |
Sep 17, 2019 | 21.79 | 21.96 | 21.12 | 21.49 | 1,167,660 | -0.30(-1.38%) |
Sep 16, 2019 | 21.62 | 21.95 | 21.25 | 21.79 | 1,308,192 | +0.11(+0.51%) |
Sep 13, 2019 | 21.73 | 22.26 | 21.41 | 21.68 | 2,026,200 | -0.22(-1.00%) |
Sep 12, 2019 | 21.31 | 21.95 | 20.66 | 21.90 | 2,798,631 | +0.64(+3.01%) |
Sep 11, 2019 | 20.20 | 21.36 | 20.05 | 21.26 | 2,878,546 | +0.91(+4.47%) |
Sep 10, 2019 | 20.27 | 20.99 | 19.57 | 20.35 | 3,423,633 | -0.19(-0.93%) |
Sep 09, 2019 | 21.60 | 21.60 | 20.43 | 20.54 | 3,856,964 | -0.96(-4.47%) |
Sep 06, 2019 | 21.23 | 21.79 | 20.77 | 21.50 | 6,623,100 | +0.26(+1.22%) |
Sep 05, 2019 | 22.24 | 22.85 | 21.00 | 21.24 | 6,533,960 | -2.01(-8.65%) |
Sep 04, 2019 | 23.00 | 23.33 | 22.30 | 23.25 | 1,734,037 | +0.58(+2.56%) |
Sep 03, 2019 | 23.99 | 24.22 | 22.52 | 22.67 | 1,433,141 | -1.59(-6.55%) |
Aug 30, 2019 | 24.00 | 24.50 | 23.43 | 24.26 | 2,237,800 | +0.08(+0.33%) |
Aug 29, 2019 | 24.04 | 24.70 | 23.71 | 24.18 | 1,513,232 | +0.28(+1.17%) |
Aug 28, 2019 | 23.62 | 24.23 | 23.28 | 23.90 | 1,205,841 | -0.04(-0.17%) |
Aug 27, 2019 | 25.17 | 25.43 | 23.42 | 23.94 | 1,879,017 | -1.03(-4.12%) |
Aug 26, 2019 | 24.45 | 25.00 | 23.54 | 24.97 | 1,885,386 | +0.97(+4.04%) |
Aug 23, 2019 | 24.26 | 25.30 | 23.78 | 24.00 | 2,359,500 | -0.43(-1.76%) |
Aug 22, 2019 | 26.46 | 26.61 | 24.31 | 24.43 | 3,021,810 | -2.02(-7.64%) |
Aug 21, 2019 | 26.51 | 27.40 | 26.03 | 26.45 | 3,234,915 | +0.69(+2.68%) |
Aug 20, 2019 | 25.70 | 25.96 | 25.09 | 25.76 | 1,605,026 | -0.01(-0.04%) |
Aug 19, 2019 | 25.51 | 26.27 | 25.30 | 25.77 | 1,574,114 | +0.60(+2.38%) |
Aug 16, 2019 | 24.70 | 25.27 | 24.50 | 25.17 | 1,617,600 | +0.60(+2.44%) |
Aug 15, 2019 | 24.37 | 24.87 | 23.88 | 24.57 | 1,503,641 | +0.22(+0.90%) |
Aug 14, 2019 | 25.50 | 25.82 | 23.88 | 24.35 | 2,323,926 | -1.92(-7.31%) |
Aug 13, 2019 | 24.66 | 26.49 | 24.51 | 26.27 | 1,674,914 | +1.44(+5.80%) |
Aug 12, 2019 | 25.82 | 25.90 | 24.78 | 24.83 | 1,460,339 | -1.32(-5.05%) |
Aug 09, 2019 | 27.45 | 27.55 | 25.93 | 26.15 | 2,095,900 | -1.35(-4.91%) |
Aug 08, 2019 | 26.34 | 27.67 | 26.10 | 27.50 | 2,288,902 | +0.71(+2.65%) |
Aug 07, 2019 | 28.00 | 28.75 | 25.76 | 26.79 | 6,294,766 | +1.88(+7.55%) |
Aug 06, 2019 | 24.53 | 25.25 | 24.06 | 24.91 | 2,911,701 | +0.63(+2.59%) |
Aug 05, 2019 | 25.04 | 25.30 | 23.68 | 24.28 | 2,347,705 | -1.69(-6.51%) |
Aug 02, 2019 | 27.00 | 27.34 | 25.04 | 25.97 | 2,080,000 | -1.20(-4.42%) |
Aug 01, 2019 | 27.00 | 28.31 | 26.29 | 27.17 | 2,862,625 | +0.28(+1.04%) |
Jul 31, 2019 | 27.01 | 28.38 | 25.98 | 26.89 | 4,655,597 | -0.26(-0.96%) |
Jul 30, 2019 | 25.41 | 27.21 | 25.16 | 27.15 | 2,593,362 | +1.39(+5.40%) |
Jul 29, 2019 | 25.97 | 26.36 | 24.55 | 25.76 | 2,014,149 | +0.10(+0.39%) |
Jul 26, 2019 | 24.33 | 25.94 | 24.29 | 25.66 | 2,078,600 | +1.48(+6.12%) |
Jul 25, 2019 | 24.91 | 25.21 | 24.15 | 24.18 | 1,561,743 | -0.83(-3.32%) |
Jul 24, 2019 | 24.25 | 26.03 | 23.86 | 25.01 | 3,291,572 | +1.01(+4.21%) |
Jul 23, 2019 | 24.72 | 24.73 | 23.83 | 24.00 | 1,392,082 | -0.48(-1.96%) |
Jul 22, 2019 | 24.50 | 24.91 | 24.06 | 24.48 | 1,700,512 | +0.26(+1.07%) |
Jul 19, 2019 | 24.78 | 24.96 | 24.04 | 24.22 | 1,572,600 | -0.56(-2.26%) |
Jul 18, 2019 | 23.50 | 24.94 | 23.10 | 24.78 | 3,347,100 | +1.34(+5.72%) |
Jul 17, 2019 | 22.42 | 24.26 | 22.02 | 23.44 | 3,928,532 | +0.92(+4.09%) |
Jul 16, 2019 | 22.79 | 22.88 | 21.46 | 22.52 | 1,225,459 | -0.18(-0.79%) |
Jul 15, 2019 | 22.67 | 22.77 | 22.14 | 22.70 | 1,107,543 | +0.08(+0.35%) |
Jul 12, 2019 | 23.03 | 23.40 | 22.56 | 22.62 | 1,214,700 | -0.40(-1.74%) |
Jul 11, 2019 | 23.47 | 23.47 | 22.51 | 23.02 | 1,301,277 | -0.36(-1.54%) |
Jul 10, 2019 | 24.19 | 24.79 | 23.25 | 23.38 | 2,734,956 | -0.65(-2.70%) |
Jul 09, 2019 | 23.55 | 24.03 | 23.31 | 24.03 | 1,396,604 | +0.28(+1.18%) |
Jul 08, 2019 | 23.86 | 24.09 | 23.15 | 23.75 | 1,269,878 | -0.14(-0.59%) |
Jul 05, 2019 | 24.27 | 24.32 | 23.45 | 23.89 | 1,095,200 | -0.38(-1.57%) |
Jul 03, 2019 | 23.19 | 24.27 | 22.85 | 24.27 | 936,300 | +1.17(+5.06%) |
Jul 02, 2019 | 23.84 | 23.89 | 22.69 | 23.10 | 1,655,156 | -0.69(-2.90%) |
Jul 01, 2019 | 24.06 | 24.30 | 23.35 | 23.79 | 2,062,146 | +0.29(+1.23%) |
Jun 28, 2019 | 21.54 | 23.98 | 21.54 | 23.50 | 10,807,300 | +1.95(+9.05%) |
Jun 27, 2019 | 20.27 | 21.58 | 20.27 | 21.55 | 1,079,163 | +1.37(+6.79%) |
Jun 26, 2019 | 20.75 | 21.17 | 19.00 | 20.18 | 1,038,098 | -0.48(-2.32%) |
Jun 25, 2019 | 20.78 | 21.20 | 20.40 | 20.66 | 1,153,866 | +0.13(+0.63%) |
Jun 24, 2019 | 21.62 | 21.74 | 20.49 | 20.53 | 1,442,099 | -1.02(-4.73%) |
Jun 21, 2019 | 21.36 | 21.62 | 20.05 | 21.55 | 3,781,200 | -0.01(-0.05%) |
Jun 20, 2019 | 21.80 | 22.38 | 21.25 | 21.56 | 1,284,388 | +0.25(+1.17%) |
Jun 19, 2019 | 21.25 | 21.47 | 20.77 | 21.31 | 1,293,221 | +0.10(+0.47%) |
Jun 18, 2019 | 20.75 | 21.24 | 20.45 | 21.21 | 1,376,368 | +0.69(+3.36%) |
Jun 17, 2019 | 19.00 | 20.88 | 18.61 | 20.52 | 1,512,640 | +1.29(+6.71%) |
Jun 14, 2019 | 19.62 | 19.62 | 19.01 | 19.23 | 796,600 | -0.46(-2.34%) |
Jun 13, 2019 | 19.22 | 19.69 | 18.78 | 19.69 | 1,192,221 | +0.61(+3.20%) |
Jun 12, 2019 | 19.18 | 19.58 | 18.81 | 19.08 | 998,589 | -0.15(-0.78%) |
Jun 11, 2019 | 20.33 | 20.48 | 18.51 | 19.23 | 2,031,576 | -0.68(-3.42%) |
Jun 10, 2019 | 18.90 | 20.44 | 18.85 | 19.91 | 2,460,272 | +0.99(+5.23%) |
Jun 07, 2019 | 18.30 | 19.04 | 18.09 | 18.92 | 1,414,700 | +0.66(+3.61%) |
Jun 06, 2019 | 18.60 | 18.61 | 18.11 | 18.26 | 1,159,870 | -0.35(-1.88%) |
Jun 05, 2019 | 18.78 | 18.80 | 17.91 | 18.61 | 1,168,716 | +0.11(+0.59%) |
Jun 04, 2019 | 18.05 | 18.50 | 17.41 | 18.50 | 1,204,713 | +0.73(+4.11%) |
Jun 03, 2019 | 17.57 | 18.25 | 17.43 | 17.77 | 1,198,095 | +0.32(+1.83%) |
May 31, 2019 | 17.41 | 18.02 | 17.22 | 17.45 | 910,100 | -0.44(-2.46%) |
May 30, 2019 | 17.51 | 18.22 | 17.50 | 17.89 | 1,109,262 | +0.52(+2.99%) |
May 29, 2019 | 17.46 | 17.51 | 17.02 | 17.37 | 1,068,058 | -0.26(-1.47%) |
May 28, 2019 | 17.50 | 17.87 | 17.38 | 17.63 | 1,064,576 | +0.20(+1.15%) |
May 24, 2019 | 17.78 | 17.93 | 17.39 | 17.43 | 962,100 | -0.18(-1.02%) |
May 23, 2019 | 17.94 | 18.01 | 17.23 | 17.61 | 1,138,999 | -0.41(-2.28%) |
May 22, 2019 | 18.24 | 18.57 | 17.90 | 18.02 | 778,612 | -0.40(-2.17%) |
May 21, 2019 | 17.86 | 18.49 | 17.86 | 18.42 | 1,110,141 | +0.65(+3.66%) |
May 20, 2019 | 17.77 | 18.14 | 17.36 | 17.77 | 1,839,666 | -0.28(-1.55%) |
May 17, 2019 | 18.10 | 18.45 | 17.80 | 18.05 | 1,863,000 | -0.26(-1.42%) |
May 16, 2019 | 19.04 | 19.40 | 18.17 | 18.31 | 1,638,542 | -0.68(-3.58%) |
May 15, 2019 | 18.36 | 19.08 | 18.15 | 18.99 | 1,283,788 | +0.39(+2.10%) |
May 14, 2019 | 18.30 | 19.15 | 18.30 | 18.60 | 1,768,911 | +0.41(+2.25%) |
May 13, 2019 | 18.77 | 19.48 | 18.14 | 18.19 | 2,012,015 | -1.50(-7.62%) |
May 10, 2019 | 19.40 | 19.82 | 18.46 | 19.69 | 2,420,100 | +0.22(+1.13%) |
May 09, 2019 | 19.15 | 19.99 | 18.30 | 19.47 | 3,333,733 | +0.42(+2.20%) |
May 08, 2019 | 19.28 | 21.12 | 19.00 | 19.05 | 8,764,214 | -4.81(-20.16%) |
May 07, 2019 | 24.93 | 25.05 | 23.60 | 23.86 | 1,929,971 | -1.16(-4.64%) |
May 06, 2019 | 23.89 | 25.43 | 23.78 | 25.02 | 1,550,584 | +0.26(+1.05%) |
May 03, 2019 | 24.25 | 24.78 | 23.82 | 24.76 | 949,900 | +0.60(+2.48%) |
May 02, 2019 | 23.33 | 24.25 | 23.11 | 24.16 | 1,107,749 | +0.65(+2.76%) |
May 01, 2019 | 23.74 | 24.30 | 23.16 | 23.51 | 1,151,270 | -0.11(-0.47%) |
Apr 30, 2019 | 24.77 | 24.92 | 23.38 | 23.62 | 1,206,071 | -1.05(-4.26%) |
Apr 29, 2019 | 23.97 | 24.96 | 23.87 | 24.67 | 1,433,134 | +0.83(+3.48%) |
Apr 26, 2019 | 23.27 | 23.96 | 22.91 | 23.84 | 1,253,400 | +0.67(+2.89%) |
Apr 25, 2019 | 23.31 | 23.50 | 22.64 | 23.17 | 1,040,331 | -0.33(-1.40%) |
Apr 24, 2019 | 23.76 | 23.90 | 23.11 | 23.50 | 1,074,437 | -0.13(-0.55%) |
Apr 23, 2019 | 23.18 | 23.97 | 22.69 | 23.63 | 2,377,004 | +0.84(+3.69%) |
Apr 22, 2019 | 22.70 | 23.39 | 22.20 | 22.79 | 1,230,428 | -0.05(-0.22%) |
Apr 18, 2019 | 22.35 | 23.25 | 21.48 | 22.84 | 2,199,200 | +0.27(+1.20%) |
Apr 17, 2019 | 24.73 | 24.95 | 22.41 | 22.57 | 2,802,947 | -2.17(-8.77%) |
Apr 16, 2019 | 25.23 | 25.65 | 24.56 | 24.74 | 989,705 | -0.31(-1.24%) |
Apr 15, 2019 | 26.11 | 26.35 | 24.22 | 25.05 | 1,694,164 | -1.09(-4.17%) |
Apr 12, 2019 | 26.26 | 26.57 | 25.70 | 26.14 | 909,700 | +0.02(+0.08%) |
Apr 11, 2019 | 26.44 | 26.77 | 25.60 | 26.12 | 1,444,810 | -0.15(-0.57%) |
Apr 10, 2019 | 25.18 | 26.31 | 24.91 | 26.27 | 1,476,364 | +1.11(+4.41%) |
Apr 09, 2019 | 24.61 | 25.44 | 24.46 | 25.16 | 1,660,983 | +0.59(+2.40%) |
Apr 08, 2019 | 24.89 | 25.10 | 24.06 | 24.57 | 1,559,485 | -0.32(-1.29%) |
Apr 05, 2019 | 23.62 | 25.42 | 23.53 | 24.89 | 2,209,200 | +1.31(+5.56%) |
Apr 04, 2019 | 24.00 | 24.33 | 22.94 | 23.58 | 1,395,681 | -0.55(-2.28%) |
Apr 03, 2019 | 23.50 | 24.80 | 23.09 | 24.13 | 1,639,343 | +0.89(+3.83%) |
Apr 02, 2019 | 23.45 | 23.57 | 22.59 | 23.24 | 1,400,633 | -0.36(-1.53%) |
Apr 01, 2019 | 23.85 | 24.68 | 23.18 | 23.60 | 1,286,723 | +0.18(+0.77%) |
Mar 29, 2019 | 23.20 | 23.44 | 22.78 | 23.42 | 1,472,500 | +0.45(+1.96%) |
Mar 28, 2019 | 22.52 | 23.23 | 22.35 | 22.97 | 1,453,033 | +0.60(+2.68%) |
Mar 27, 2019 | 23.37 | 23.38 | 21.23 | 22.37 | 2,388,800 | -1.09(-4.65%) |
Mar 26, 2019 | 24.22 | 24.61 | 22.74 | 23.46 | 2,045,771 | -0.83(-3.42%) |
Mar 25, 2019 | 23.37 | 25.67 | 23.02 | 24.29 | 2,258,614 | +0.74(+3.14%) |
Mar 22, 2019 | 25.53 | 25.73 | 23.50 | 23.55 | 3,394,800 | -2.20(-8.54%) |
Mar 21, 2019 | 24.90 | 25.76 | 24.78 | 25.75 | 1,251,771 | +0.71(+2.84%) |
Mar 20, 2019 | 24.75 | 25.33 | 24.44 | 25.04 | 1,429,275 | +0.36(+1.46%) |
Mar 19, 2019 | 24.29 | 24.91 | 24.00 | 24.68 | 1,494,193 | +0.49(+2.03%) |
Mar 18, 2019 | 24.40 | 25.20 | 23.28 | 24.19 | 2,177,958 | -0.09(-0.37%) |
Mar 15, 2019 | 23.44 | 24.48 | 23.30 | 24.28 | 3,443,000 | +0.84(+3.58%) |
Mar 14, 2019 | 23.22 | 23.69 | 22.66 | 23.44 | 1,463,486 | +0.13(+0.56%) |
Mar 13, 2019 | 22.97 | 23.68 | 22.60 | 23.31 | 2,129,193 | +0.54(+2.37%) |
Mar 12, 2019 | 22.80 | 23.00 | 21.63 | 22.77 | 2,207,769 | +0.28(+1.24%) |
Mar 11, 2019 | 21.30 | 22.55 | 20.93 | 22.49 | 2,635,941 | +1.65(+7.92%) |
Mar 08, 2019 | 20.03 | 21.32 | 19.36 | 20.84 | 3,199,400 | +0.56(+2.76%) |
Mar 07, 2019 | 19.22 | 20.86 | 18.76 | 20.28 | 2,495,805 | +1.06(+5.52%) |
Mar 06, 2019 | 19.93 | 20.34 | 19.00 | 19.22 | 5,560,662 | -0.81(-4.04%) |
Mar 05, 2019 | 19.18 | 20.35 | 18.30 | 20.03 | 2,731,982 | -0.35(-1.72%) |
Mar 04, 2019 | 20.68 | 20.88 | 19.52 | 20.38 | 1,780,266 | +0.05(+0.25%) |
Mar 01, 2019 | 20.25 | 20.47 | 19.77 | 20.33 | 1,433,000 | +0.21(+1.04%) |
Feb 28, 2019 | 20.48 | 20.88 | 19.78 | 20.12 | 2,039,897 | -0.28(-1.37%) |
Feb 27, 2019 | 19.61 | 20.65 | 19.47 | 20.40 | 1,668,052 | +0.79(+4.03%) |
Feb 26, 2019 | 19.04 | 19.88 | 18.91 | 19.61 | 1,424,029 | +0.31(+1.61%) |
Feb 25, 2019 | 19.44 | 19.80 | 18.56 | 19.30 | 1,932,905 | +0.08(+0.42%) |
Feb 22, 2019 | 18.85 | 19.47 | 18.75 | 19.22 | 1,929,400 | +0.58(+3.11%) |
Feb 21, 2019 | 18.70 | 18.94 | 17.74 | 18.64 | 2,378,319 | -0.12(-0.64%) |
Feb 20, 2019 | 17.57 | 18.84 | 17.41 | 18.76 | 5,261,146 | +2.25(+13.63%) |
Feb 19, 2019 | 16.11 | 16.73 | 15.92 | 16.51 | 1,916,530 | +0.45(+2.80%) |
Feb 15, 2019 | 15.94 | 16.25 | 15.45 | 16.06 | 1,452,900 | +0.12(+0.75%) |
Feb 14, 2019 | 15.52 | 16.13 | 15.23 | 15.94 | 1,818,235 | +0.29(+1.85%) |
Feb 13, 2019 | 14.56 | 15.95 | 14.42 | 15.65 | 2,188,110 | +1.10(+7.56%) |
Feb 12, 2019 | 14.67 | 15.07 | 14.21 | 14.55 | 1,053,945 | +0.02(+0.14%) |
Feb 11, 2019 | 13.99 | 15.18 | 13.99 | 14.53 | 2,149,236 | +0.64(+4.61%) |
Feb 08, 2019 | 13.30 | 13.92 | 13.22 | 13.89 | 805,800 | +0.64(+4.83%) |
Feb 07, 2019 | 13.42 | 13.57 | 13.10 | 13.25 | 919,161 | -0.20(-1.49%) |
Feb 06, 2019 | 13.22 | 13.76 | 13.08 | 13.45 | 1,273,792 | +0.16(+1.20%) |
Feb 05, 2019 | 13.63 | 13.90 | 13.00 | 13.29 | 1,173,921 | -0.36(-2.64%) |
Feb 04, 2019 | 13.44 | 13.77 | 13.08 | 13.65 | 1,460,265 | +0.25(+1.87%) |