Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.42 | 15.55 | 15.35 | 15.39 | 473,271 | -0.19(-1.22%) |
Nov 27, 2019 | 15.54 | 15.65 | 15.40 | 15.58 | 515,334 | +0.09(+0.59%) |
Nov 26, 2019 | 15.64 | 15.76 | 15.46 | 15.49 | 973,025 | -0.15(-0.93%) |
Nov 25, 2019 | 15.16 | 15.67 | 15.07 | 15.64 | 1,199,130 | +0.48(+3.18%) |
Nov 22, 2019 | 15.00 | 15.28 | 14.88 | 15.16 | 925,180 | +0.33(+2.20%) |
Nov 21, 2019 | 14.99 | 15.00 | 14.70 | 14.83 | 622,078 | -0.03(-0.18%) |
Nov 20, 2019 | 15.27 | 15.41 | 14.75 | 14.86 | 1,202,777 | -0.40(-2.62%) |
Nov 19, 2019 | 15.28 | 15.38 | 15.09 | 15.26 | 585,106 | +0.08(+0.54%) |
Nov 18, 2019 | 15.07 | 15.31 | 14.96 | 15.18 | 875,273 | -0.05(-0.36%) |
Nov 15, 2019 | 15.52 | 15.60 | 15.18 | 15.23 | 921,546 | -0.13(-0.83%) |
Nov 14, 2019 | 15.49 | 15.61 | 15.29 | 15.36 | 893,093 | -0.08(-0.53%) |
Nov 13, 2019 | 15.77 | 15.77 | 15.40 | 15.44 | 1,415,149 | -0.56(-3.52%) |
Nov 12, 2019 | 16.06 | 16.11 | 15.82 | 16.00 | 747,742 | -0.05(-0.28%) |
Nov 11, 2019 | 15.99 | 16.08 | 15.86 | 16.05 | 1,004,611 | -0.14(-0.84%) |
Nov 08, 2019 | 16.08 | 16.31 | 15.94 | 16.18 | 1,440,735 | -0.01(-0.06%) |
Nov 07, 2019 | 15.93 | 16.26 | 15.87 | 16.19 | 2,150,681 | +0.55(+3.54%) |
Nov 06, 2019 | 15.80 | 15.90 | 15.46 | 15.64 | 2,137,556 | -0.05(-0.29%) |
Nov 05, 2019 | 16.19 | 16.33 | 15.64 | 15.68 | 1,709,077 | -0.42(-2.63%) |
Nov 04, 2019 | 15.86 | 16.15 | 15.67 | 16.11 | 1,843,113 | +0.52(+3.36%) |
Nov 01, 2019 | 14.87 | 15.59 | 14.80 | 15.58 | 2,682,345 | +0.93(+6.35%) |
Oct 31, 2019 | 15.45 | 15.50 | 14.57 | 14.65 | 2,435,423 | -0.70(-4.53%) |
Oct 30, 2019 | 15.27 | 15.63 | 14.98 | 15.35 | 2,369,685 | +0.17(+1.13%) |
Oct 29, 2019 | 15.02 | 15.26 | 14.85 | 15.18 | 1,291,391 | +0.09(+0.60%) |
Oct 28, 2019 | 15.05 | 15.27 | 15.00 | 15.09 | 1,378,333 | +0.19(+1.27%) |
Oct 25, 2019 | 14.44 | 14.97 | 14.33 | 14.90 | 1,151,839 | +0.46(+3.19%) |
Oct 24, 2019 | 14.57 | 14.74 | 14.32 | 14.44 | 1,028,179 | -0.21(-1.42%) |
Oct 23, 2019 | 14.66 | 14.67 | 14.32 | 14.65 | 1,195,506 | +0.04(+0.25%) |
Oct 22, 2019 | 14.09 | 14.65 | 14.01 | 14.61 | 1,171,219 | +0.49(+3.45%) |
Oct 21, 2019 | 14.30 | 14.40 | 14.04 | 14.12 | 1,545,547 | +0.11(+0.77%) |
Oct 18, 2019 | 13.76 | 14.11 | 13.76 | 14.01 | 987,812 | +0.18(+1.31%) |
Oct 17, 2019 | 13.95 | 13.95 | 13.70 | 13.83 | 1,332,757 | +0.02(+0.13%) |
Oct 16, 2019 | 13.49 | 13.93 | 13.49 | 13.81 | 1,207,456 | +0.37(+2.75%) |
Oct 15, 2019 | 13.34 | 13.70 | 13.15 | 13.44 | 1,561,768 | +0.13(+0.95%) |
Oct 14, 2019 | 13.08 | 13.35 | 12.95 | 13.32 | 1,028,316 | +0.11(+0.82%) |
Oct 11, 2019 | 12.73 | 13.34 | 12.66 | 13.21 | 2,174,872 | +0.86(+6.94%) |
Oct 10, 2019 | 12.21 | 12.62 | 12.15 | 12.35 | 1,384,496 | +0.29(+2.39%) |
Oct 09, 2019 | 12.07 | 12.16 | 11.87 | 12.06 | 1,970,742 | +0.24(+2.06%) |
Oct 08, 2019 | 11.95 | 12.01 | 11.76 | 11.82 | 1,244,234 | -0.40(-3.25%) |
Oct 07, 2019 | 12.24 | 12.41 | 12.14 | 12.22 | 1,064,126 | -0.14(-1.10%) |
Oct 04, 2019 | 12.31 | 12.50 | 12.20 | 12.35 | 1,115,844 | -0.04(-0.29%) |
Oct 03, 2019 | 12.28 | 12.42 | 12.09 | 12.39 | 1,025,999 | +0.03(+0.22%) |
Oct 02, 2019 | 12.46 | 12.52 | 12.09 | 12.36 | 1,497,753 | -0.32(-2.49%) |
Oct 01, 2019 | 13.19 | 13.42 | 12.62 | 12.68 | 1,104,682 | -0.36(-2.77%) |
Sep 30, 2019 | 12.82 | 13.12 | 12.66 | 13.04 | 1,520,178 | +0.19(+1.48%) |
Sep 27, 2019 | 12.88 | 13.16 | 12.72 | 12.85 | 1,240,553 | +0.04(+0.28%) |
Sep 26, 2019 | 12.90 | 12.92 | 12.69 | 12.81 | 974,400 | -0.07(-0.56%) |
Sep 25, 2019 | 12.80 | 13.06 | 12.72 | 12.88 | 1,536,717 | +0.06(+0.49%) |
Sep 24, 2019 | 13.35 | 13.42 | 12.74 | 12.82 | 1,334,158 | -0.43(-3.27%) |
Sep 23, 2019 | 13.25 | 13.46 | 13.11 | 13.25 | 1,464,873 | -0.23(-1.68%) |
Sep 20, 2019 | 13.62 | 13.67 | 13.44 | 13.48 | 2,592,856 | -0.12(-0.86%) |
Sep 19, 2019 | 13.50 | 13.81 | 13.41 | 13.60 | 1,771,068 | +0.16(+1.21%) |
Sep 18, 2019 | 13.57 | 13.78 | 13.32 | 13.44 | 1,623,242 | -0.15(-1.13%) |
Sep 17, 2019 | 13.68 | 13.68 | 13.34 | 13.59 | 2,573,721 | -0.24(-1.76%) |
Sep 16, 2019 | 13.53 | 14.13 | 13.42 | 13.83 | 1,739,049 | +0.08(+0.59%) |
Sep 13, 2019 | 13.28 | 14.18 | 13.25 | 13.75 | 3,859,215 | +0.79(+6.06%) |
Sep 12, 2019 | 13.29 | 13.34 | 12.85 | 12.97 | 2,526,010 | -0.42(-3.10%) |
Sep 11, 2019 | 13.94 | 13.99 | 12.93 | 13.38 | 3,697,409 | -0.65(-4.63%) |
Sep 10, 2019 | 13.11 | 14.09 | 12.97 | 14.03 | 2,440,199 | +0.83(+6.29%) |
Sep 09, 2019 | 12.83 | 13.33 | 12.83 | 13.20 | 1,720,633 | +0.49(+3.84%) |
Sep 06, 2019 | 12.55 | 12.76 | 12.49 | 12.71 | 2,190,488 | +0.21(+1.66%) |
Sep 05, 2019 | 11.79 | 12.59 | 11.79 | 12.51 | 2,708,642 | +0.97(+8.37%) |
Sep 04, 2019 | 11.39 | 11.59 | 11.29 | 11.54 | 1,722,892 | +0.46(+4.16%) |
Sep 03, 2019 | 11.34 | 11.45 | 10.94 | 11.08 | 1,568,364 | -0.42(-3.61%) |
Aug 30, 2019 | 11.45 | 11.68 | 11.39 | 11.49 | 1,826,440 | +0.16(+1.43%) |
Aug 29, 2019 | 11.21 | 11.46 | 11.18 | 11.33 | 1,801,571 | +0.24(+2.20%) |
Aug 28, 2019 | 10.53 | 11.09 | 10.45 | 11.09 | 2,395,284 | +0.51(+4.87%) |
Aug 27, 2019 | 10.86 | 10.99 | 10.56 | 10.57 | 2,741,718 | -0.14(-1.26%) |
Aug 26, 2019 | 11.05 | 11.18 | 10.65 | 10.71 | 1,609,448 | -0.12(-1.08%) |
Aug 23, 2019 | 11.30 | 11.50 | 10.80 | 10.83 | 1,745,811 | -0.77(-6.62%) |
Aug 22, 2019 | 11.57 | 11.82 | 11.47 | 11.59 | 1,784,751 | +0.05(+0.39%) |
Aug 21, 2019 | 11.55 | 11.79 | 11.44 | 11.55 | 1,888,326 | +0.21(+1.83%) |
Aug 20, 2019 | 11.48 | 11.55 | 11.31 | 11.34 | 2,802,729 | -0.22(-1.88%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.49 | 11.56 | 2,499,503 | -0.01(-0.08%) |
Aug 16, 2019 | 11.24 | 11.63 | 11.24 | 11.57 | 1,607,369 | +0.38(+3.39%) |
Aug 15, 2019 | 11.60 | 11.69 | 11.10 | 11.19 | 2,317,149 | -0.41(-3.50%) |
Aug 14, 2019 | 11.87 | 11.88 | 11.36 | 11.59 | 3,035,679 | -0.51(-4.22%) |
Aug 13, 2019 | 12.04 | 12.57 | 12.01 | 12.10 | 1,983,169 | +0.01(+0.07%) |
Aug 12, 2019 | 12.38 | 12.44 | 11.98 | 12.10 | 1,654,619 | -0.39(-3.16%) |
Aug 09, 2019 | 12.62 | 12.62 | 12.32 | 12.49 | 1,763,203 | -0.27(-2.11%) |
Aug 08, 2019 | 12.74 | 13.04 | 12.60 | 12.76 | 2,577,098 | +0.12(+0.92%) |
Aug 07, 2019 | 12.70 | 12.87 | 12.51 | 12.64 | 2,603,135 | -0.33(-2.56%) |
Aug 06, 2019 | 13.26 | 13.52 | 12.61 | 12.97 | 3,044,210 | -0.02(-0.14%) |
Aug 05, 2019 | 13.18 | 13.41 | 12.91 | 12.99 | 3,193,400 | -0.60(-4.42%) |
Aug 02, 2019 | 13.82 | 13.82 | 13.11 | 13.59 | 3,410,772 | -0.42(-3.01%) |
Aug 01, 2019 | 14.88 | 15.10 | 13.81 | 14.01 | 4,010,363 | -0.96(-6.40%) |
Jul 31, 2019 | 16.75 | 17.13 | 14.69 | 14.97 | 7,667,434 | -2.21(-12.88%) |
Jul 30, 2019 | 17.15 | 17.19 | 16.60 | 17.18 | 4,019,133 | -0.20(-1.13%) |
Jul 29, 2019 | 17.48 | 17.57 | 17.21 | 17.38 | 1,084,314 | -0.10(-0.56%) |
Jul 26, 2019 | 17.33 | 17.58 | 17.00 | 17.48 | 1,236,039 | +0.11(+0.62%) |
Jul 25, 2019 | 17.67 | 17.81 | 17.30 | 17.37 | 1,632,034 | -0.57(-3.20%) |
Jul 24, 2019 | 17.44 | 17.95 | 17.26 | 17.95 | 1,587,939 | +0.42(+2.40%) |
Jul 23, 2019 | 16.86 | 17.56 | 16.70 | 17.52 | 2,228,565 | +0.99(+5.96%) |
Jul 22, 2019 | 16.74 | 16.92 | 16.50 | 16.54 | 1,722,511 | -0.12(-0.70%) |
Jul 19, 2019 | 16.53 | 17.04 | 16.50 | 16.66 | 1,546,667 | +0.22(+1.31%) |
Jul 18, 2019 | 16.35 | 16.48 | 16.23 | 16.44 | 1,421,881 | -0.02(-0.11%) |
Jul 17, 2019 | 16.71 | 16.71 | 16.16 | 16.46 | 1,302,378 | -0.17(-1.02%) |
Jul 16, 2019 | 16.23 | 16.68 | 16.03 | 16.63 | 1,616,316 | +0.09(+0.54%) |
Jul 15, 2019 | 16.62 | 16.74 | 16.21 | 16.54 | 1,592,942 | +0.02(+0.11%) |
Jul 12, 2019 | 16.14 | 16.70 | 16.14 | 16.52 | 1,361,831 | +0.42(+2.62%) |
Jul 11, 2019 | 16.67 | 16.74 | 16.00 | 16.10 | 2,152,532 | -0.57(-3.44%) |
Jul 10, 2019 | 16.51 | 16.71 | 16.22 | 16.67 | 1,847,435 | +0.31(+1.92%) |
Jul 09, 2019 | 16.61 | 16.73 | 16.24 | 16.36 | 2,159,517 | -0.39(-2.30%) |
Jul 08, 2019 | 17.05 | 17.27 | 16.69 | 16.74 | 1,087,435 | -0.42(-2.45%) |
Jul 05, 2019 | 17.26 | 17.48 | 17.00 | 17.17 | 1,982,306 | -0.27(-1.54%) |
Jul 03, 2019 | 17.47 | 17.59 | 17.26 | 17.43 | 802,633 | +0.04(+0.21%) |
Jul 02, 2019 | 17.49 | 17.54 | 17.26 | 17.40 | 2,686,399 | -0.13(-0.77%) |
Jul 01, 2019 | 18.25 | 18.55 | 17.51 | 17.53 | 4,366,974 | -0.33(-1.86%) |
Jun 28, 2019 | 17.46 | 17.95 | 17.35 | 17.86 | 9,040,478 | +0.48(+2.78%) |
Jun 27, 2019 | 16.62 | 17.39 | 16.57 | 17.38 | 3,456,350 | +0.91(+5.55%) |
Jun 26, 2019 | 15.92 | 16.52 | 15.82 | 16.47 | 2,392,877 | +0.67(+4.25%) |
Jun 25, 2019 | 16.05 | 16.05 | 15.67 | 15.80 | 2,125,651 | -0.26(-1.62%) |
Jun 24, 2019 | 16.04 | 16.21 | 15.85 | 16.05 | 1,698,669 | -0.03(-0.17%) |
Jun 21, 2019 | 15.93 | 16.11 | 15.73 | 16.08 | 1,918,461 | +0.07(+0.45%) |
Jun 20, 2019 | 15.62 | 16.08 | 15.52 | 16.01 | 3,017,293 | +0.68(+4.44%) |
Jun 19, 2019 | 15.37 | 15.66 | 15.09 | 15.33 | 2,310,427 | -0.01(-0.06%) |
Jun 18, 2019 | 15.00 | 15.48 | 14.99 | 15.34 | 1,211,900 | +0.48(+3.26%) |
Jun 17, 2019 | 14.79 | 14.95 | 14.64 | 14.85 | 1,086,423 | +0.04(+0.24%) |
Jun 14, 2019 | 15.11 | 15.11 | 14.79 | 14.82 | 1,257,804 | -0.37(-2.42%) |
Jun 13, 2019 | 15.08 | 15.28 | 14.99 | 15.19 | 1,140,517 | +0.19(+1.25%) |
Jun 12, 2019 | 14.92 | 15.18 | 14.82 | 15.00 | 966,669 | +0.02(+0.12%) |
Jun 11, 2019 | 15.23 | 15.36 | 14.90 | 14.98 | 2,390,020 | +0.03(+0.18%) |
Jun 10, 2019 | 14.76 | 15.14 | 14.76 | 14.95 | 1,193,270 | +0.38(+2.58%) |
Jun 07, 2019 | 14.14 | 14.62 | 14.07 | 14.58 | 1,263,608 | +0.44(+3.11%) |
Jun 06, 2019 | 14.34 | 14.44 | 13.85 | 14.14 | 3,199,023 | -0.24(-1.68%) |
Jun 05, 2019 | 14.57 | 14.59 | 13.99 | 14.38 | 1,580,743 | -0.12(-0.80%) |
Jun 04, 2019 | 13.90 | 14.51 | 13.90 | 14.50 | 3,500,981 | +0.90(+6.59%) |
Jun 03, 2019 | 13.06 | 13.87 | 13.05 | 13.60 | 2,549,006 | +0.53(+4.04%) |
May 31, 2019 | 13.14 | 13.24 | 12.96 | 13.07 | 2,526,101 | -0.71(-5.14%) |
May 30, 2019 | 13.87 | 14.19 | 13.67 | 13.78 | 1,262,367 | -0.06(-0.45%) |
May 29, 2019 | 13.68 | 13.87 | 13.50 | 13.84 | 1,094,672 | +0.00(+0.00%) |
May 28, 2019 | 13.79 | 13.95 | 13.70 | 13.84 | 1,116,306 | +0.07(+0.52%) |
May 24, 2019 | 13.92 | 13.97 | 13.70 | 13.77 | 809,888 | +0.01(+0.07%) |
May 23, 2019 | 13.79 | 13.89 | 13.60 | 13.76 | 1,098,060 | -0.37(-2.60%) |
May 22, 2019 | 14.45 | 14.54 | 14.07 | 14.13 | 1,239,731 | -0.42(-2.89%) |
May 21, 2019 | 14.26 | 14.57 | 14.17 | 14.55 | 2,013,832 | +0.40(+2.85%) |
May 20, 2019 | 14.23 | 14.37 | 14.07 | 14.15 | 1,363,387 | -0.22(-1.50%) |
May 17, 2019 | 14.33 | 14.59 | 14.25 | 14.36 | 1,646,229 | -0.13(-0.87%) |
May 16, 2019 | 14.76 | 14.85 | 14.45 | 14.49 | 1,456,780 | -0.23(-1.58%) |
May 15, 2019 | 14.58 | 14.85 | 14.26 | 14.72 | 1,534,507 | +0.00(+0.00%) |
May 14, 2019 | 14.60 | 14.84 | 14.53 | 14.72 | 1,600,356 | +0.23(+1.60%) |
May 13, 2019 | 14.91 | 14.93 | 14.42 | 14.49 | 1,471,030 | -0.72(-4.74%) |
May 10, 2019 | 15.33 | 15.39 | 14.89 | 15.21 | 1,895,551 | -0.27(-1.73%) |
May 09, 2019 | 15.30 | 15.51 | 14.97 | 15.48 | 1,889,970 | -0.18(-1.14%) |
May 08, 2019 | 15.75 | 15.96 | 15.65 | 15.66 | 1,172,223 | -0.14(-0.90%) |
May 07, 2019 | 15.85 | 15.92 | 15.58 | 15.80 | 1,463,120 | -0.34(-2.10%) |
May 06, 2019 | 15.80 | 16.17 | 15.61 | 16.14 | 1,711,869 | -0.06(-0.38%) |
May 03, 2019 | 16.33 | 16.62 | 15.93 | 16.20 | 2,821,878 | -0.10(-0.60%) |
May 02, 2019 | 17.05 | 17.45 | 16.12 | 16.30 | 3,721,743 | -0.75(-4.39%) |
May 01, 2019 | 17.50 | 17.50 | 17.04 | 17.04 | 1,772,813 | -0.32(-1.85%) |
Apr 30, 2019 | 17.41 | 17.54 | 17.19 | 17.36 | 1,595,225 | -0.17(-0.96%) |
Apr 29, 2019 | 17.45 | 17.70 | 17.28 | 17.53 | 1,924,103 | +0.10(+0.56%) |
Apr 26, 2019 | 17.15 | 17.45 | 16.96 | 17.44 | 1,351,254 | +0.39(+2.30%) |
Apr 25, 2019 | 17.85 | 17.85 | 16.96 | 17.04 | 1,845,586 | -0.88(-4.92%) |
Apr 24, 2019 | 17.98 | 18.10 | 17.84 | 17.93 | 1,030,712 | -0.14(-0.79%) |
Apr 23, 2019 | 17.93 | 18.19 | 17.71 | 18.07 | 1,279,528 | +0.20(+1.10%) |
Apr 22, 2019 | 18.12 | 18.18 | 17.78 | 17.87 | 1,054,342 | -0.37(-2.05%) |
Apr 18, 2019 | 18.43 | 18.54 | 18.11 | 18.25 | 1,498,473 | -0.22(-1.21%) |
Apr 17, 2019 | 18.44 | 18.66 | 18.31 | 18.47 | 1,185,501 | +0.13(+0.73%) |
Apr 16, 2019 | 18.09 | 18.34 | 17.91 | 18.34 | 923,929 | +0.31(+1.73%) |
Apr 15, 2019 | 17.73 | 18.43 | 17.73 | 18.02 | 859,439 | -0.28(-1.51%) |
Apr 12, 2019 | 17.95 | 18.30 | 17.92 | 18.30 | 1,065,798 | +0.60(+3.37%) |
Apr 11, 2019 | 17.62 | 17.80 | 17.50 | 17.70 | 966,586 | +0.07(+0.40%) |
Apr 10, 2019 | 17.54 | 17.69 | 17.27 | 17.63 | 1,634,484 | +0.12(+0.71%) |
Apr 09, 2019 | 17.54 | 17.67 | 17.23 | 17.51 | 2,163,499 | -0.19(-1.06%) |
Apr 08, 2019 | 16.98 | 17.74 | 16.94 | 17.69 | 2,227,032 | +0.59(+3.44%) |
Apr 05, 2019 | 17.04 | 17.28 | 16.78 | 17.11 | 1,571,578 | -0.06(-0.36%) |
Apr 04, 2019 | 16.84 | 17.26 | 16.84 | 17.17 | 1,688,757 | +0.39(+2.34%) |
Apr 03, 2019 | 16.54 | 16.90 | 16.52 | 16.78 | 1,697,538 | +0.52(+3.18%) |
Apr 02, 2019 | 16.39 | 16.40 | 16.08 | 16.26 | 1,297,066 | -0.14(-0.87%) |
Apr 01, 2019 | 16.00 | 16.54 | 15.98 | 16.40 | 1,967,775 | +0.61(+3.83%) |
Mar 29, 2019 | 15.79 | 15.97 | 15.64 | 15.80 | 1,586,289 | +0.13(+0.85%) |
Mar 28, 2019 | 15.41 | 15.85 | 15.39 | 15.66 | 1,929,096 | +0.34(+2.21%) |
Mar 27, 2019 | 15.24 | 15.41 | 15.06 | 15.33 | 1,612,001 | +0.16(+1.06%) |
Mar 26, 2019 | 15.08 | 15.34 | 14.98 | 15.17 | 1,902,414 | +0.20(+1.31%) |
Mar 25, 2019 | 14.82 | 15.23 | 14.70 | 14.97 | 2,151,658 | +0.19(+1.27%) |
Mar 22, 2019 | 15.87 | 15.92 | 14.77 | 14.78 | 2,391,786 | -1.31(-8.13%) |
Mar 21, 2019 | 15.79 | 16.24 | 15.76 | 16.09 | 2,064,191 | +0.28(+1.75%) |
Mar 20, 2019 | 16.23 | 16.27 | 15.62 | 15.82 | 1,832,382 | -0.44(-2.68%) |
Mar 19, 2019 | 16.72 | 17.01 | 16.22 | 16.25 | 1,334,951 | -0.31(-1.88%) |
Mar 18, 2019 | 16.28 | 16.60 | 16.20 | 16.56 | 3,136,918 | +0.32(+1.97%) |
Mar 15, 2019 | 16.14 | 16.32 | 16.04 | 16.24 | 2,942,933 | +0.17(+1.05%) |
Mar 14, 2019 | 16.35 | 16.51 | 15.90 | 16.07 | 2,008,033 | -0.36(-2.17%) |
Mar 13, 2019 | 16.95 | 17.00 | 16.40 | 16.43 | 3,283,077 | -0.41(-2.43%) |
Mar 12, 2019 | 16.71 | 16.92 | 16.59 | 16.84 | 1,878,527 | +0.15(+0.91%) |
Mar 11, 2019 | 16.46 | 16.96 | 16.41 | 16.69 | 3,035,905 | +0.24(+1.46%) |
Mar 08, 2019 | 16.59 | 16.84 | 16.39 | 16.45 | 2,023,793 | -0.37(-2.17%) |
Mar 07, 2019 | 16.63 | 16.98 | 16.42 | 16.81 | 2,110,557 | +0.11(+0.64%) |
Mar 06, 2019 | 17.09 | 17.22 | 16.71 | 16.71 | 2,246,802 | -0.42(-2.44%) |
Mar 05, 2019 | 17.29 | 17.41 | 17.05 | 17.12 | 1,229,321 | -0.18(-1.03%) |
Mar 04, 2019 | 17.61 | 17.63 | 17.16 | 17.30 | 1,452,141 | -0.24(-1.37%) |
Mar 01, 2019 | 17.73 | 18.00 | 17.32 | 17.54 | 2,032,552 | -0.04(-0.25%) |
Feb 28, 2019 | 17.93 | 17.95 | 17.47 | 17.59 | 4,238,316 | -0.32(-1.79%) |
Feb 27, 2019 | 17.88 | 18.09 | 17.75 | 17.91 | 1,822,897 | +0.03(+0.15%) |
Feb 26, 2019 | 18.09 | 18.32 | 17.86 | 17.88 | 2,147,851 | -0.30(-1.66%) |
Feb 25, 2019 | 18.44 | 18.55 | 18.12 | 18.18 | 2,561,440 | -0.16(-0.87%) |
Feb 22, 2019 | 17.83 | 18.35 | 17.70 | 18.34 | 2,113,644 | +0.67(+3.81%) |
Feb 21, 2019 | 17.71 | 18.16 | 17.57 | 17.67 | 2,600,801 | -0.03(-0.15%) |
Feb 20, 2019 | 17.90 | 18.07 | 17.49 | 17.70 | 3,234,048 | -0.07(-0.40%) |
Feb 19, 2019 | 17.13 | 17.93 | 17.03 | 17.77 | 4,458,854 | +0.83(+4.92%) |
Feb 15, 2019 | 15.61 | 17.07 | 15.55 | 16.93 | 5,028,327 | +1.59(+10.40%) |
Feb 14, 2019 | 14.91 | 15.38 | 14.85 | 15.34 | 2,681,908 | +0.22(+1.47%) |
Feb 13, 2019 | 15.29 | 15.50 | 15.07 | 15.12 | 1,672,220 | -0.05(-0.35%) |
Feb 12, 2019 | 14.98 | 15.43 | 14.98 | 15.17 | 2,314,199 | +0.35(+2.39%) |
Feb 11, 2019 | 14.72 | 14.91 | 14.50 | 14.82 | 1,979,884 | +0.13(+0.91%) |
Feb 08, 2019 | 14.86 | 14.97 | 14.29 | 14.68 | 1,652,974 | -0.34(-2.24%) |
Feb 07, 2019 | 15.45 | 15.52 | 14.81 | 15.02 | 1,928,055 | -0.63(-4.02%) |
Feb 06, 2019 | 15.83 | 15.92 | 15.60 | 15.65 | 946,042 | -0.15(-0.95%) |
Feb 05, 2019 | 15.74 | 15.88 | 15.60 | 15.80 | 990,773 | +0.07(+0.45%) |
Feb 04, 2019 | 15.87 | 15.87 | 15.57 | 15.73 | 1,659,589 | -0.14(-0.89%) |
Feb 01, 2019 | 15.59 | 15.89 | 15.46 | 15.87 | 1,483,354 | +0.26(+1.65%) |
Jan 31, 2019 | 15.78 | 15.81 | 15.54 | 15.61 | 1,578,226 | -0.18(-1.12%) |
Jan 30, 2019 | 15.63 | 15.79 | 15.29 | 15.79 | 2,637,978 | +0.22(+1.42%) |
Jan 29, 2019 | 15.60 | 15.88 | 15.47 | 15.57 | 1,990,724 | +0.12(+0.80%) |
Jan 28, 2019 | 15.51 | 15.67 | 15.32 | 15.44 | 2,625,182 | -0.31(-1.97%) |
Jan 25, 2019 | 15.54 | 15.82 | 15.44 | 15.75 | 1,368,581 | +0.44(+2.89%) |
Jan 24, 2019 | 14.98 | 15.37 | 14.96 | 15.31 | 1,318,910 | +0.35(+2.31%) |
Jan 23, 2019 | 15.37 | 15.44 | 14.85 | 14.97 | 1,871,215 | -0.36(-2.37%) |
Jan 22, 2019 | 15.41 | 15.75 | 15.21 | 15.33 | 2,246,052 | -0.41(-2.59%) |
Jan 18, 2019 | 15.37 | 15.75 | 15.29 | 15.74 | 3,251,890 | +0.55(+3.62%) |
Jan 17, 2019 | 14.82 | 15.21 | 14.73 | 15.19 | 1,819,451 | +0.27(+1.84%) |
Jan 16, 2019 | 14.63 | 15.12 | 14.63 | 14.91 | 1,994,435 | +0.22(+1.51%) |
Jan 15, 2019 | 14.70 | 15.27 | 14.28 | 14.69 | 2,431,355 | +0.16(+1.10%) |
Jan 14, 2019 | 14.07 | 14.65 | 13.89 | 14.53 | 2,397,208 | +0.40(+2.82%) |
Jan 11, 2019 | 14.45 | 14.57 | 13.93 | 14.13 | 1,551,969 | -0.25(-1.73%) |
Jan 10, 2019 | 14.15 | 14.41 | 14.01 | 14.38 | 2,062,974 | +0.14(+1.00%) |
Jan 09, 2019 | 13.97 | 14.39 | 13.82 | 14.24 | 1,659,259 | +0.37(+2.68%) |
Jan 08, 2019 | 13.83 | 13.97 | 13.57 | 13.87 | 2,059,535 | +0.33(+2.42%) |
Jan 07, 2019 | 13.18 | 13.66 | 12.86 | 13.54 | 3,197,435 | +0.40(+3.03%) |
Jan 04, 2019 | 12.62 | 13.19 | 12.38 | 13.14 | 2,086,672 | +1.09(+9.04%) |
Jan 03, 2019 | 12.24 | 12.53 | 11.84 | 12.05 | 1,476,444 | -0.22(-1.80%) |
Jan 02, 2019 | 11.81 | 12.37 | 11.70 | 12.27 | 2,630,849 | +0.20(+1.61%) |
Dec 31, 2018 | 12.08 | 12.17 | 11.61 | 12.08 | 1,068,841 | +0.10(+0.81%) |
Dec 28, 2018 | 12.01 | 12.18 | 11.80 | 11.98 | 1,583,907 | -0.01(-0.07%) |
Dec 27, 2018 | 11.90 | 12.12 | 11.41 | 11.99 | 1,953,275 | -0.19(-1.53%) |
Dec 26, 2018 | 11.60 | 12.18 | 11.21 | 12.18 | 2,469,186 | +0.67(+5.85%) |
Dec 24, 2018 | 11.52 | 11.81 | 11.24 | 11.50 | 1,110,371 | -0.11(-0.92%) |
Dec 21, 2018 | 12.14 | 12.52 | 11.61 | 11.61 | 5,644,623 | -0.53(-4.38%) |
Dec 20, 2018 | 12.10 | 12.44 | 11.86 | 12.14 | 1,879,703 | +0.10(+0.81%) |
Dec 19, 2018 | 12.33 | 12.68 | 11.96 | 12.04 | 1,810,305 | -0.25(-2.02%) |
Dec 18, 2018 | 12.42 | 12.75 | 12.22 | 12.29 | 1,705,993 | +0.05(+0.43%) |
Dec 17, 2018 | 12.04 | 12.84 | 11.96 | 12.24 | 2,202,153 | +0.18(+1.47%) |
Dec 14, 2018 | 12.08 | 12.45 | 11.97 | 12.06 | 1,685,024 | -0.04(-0.37%) |
Dec 13, 2018 | 12.16 | 12.43 | 11.97 | 12.10 | 2,286,422 | -0.03(-0.22%) |
Dec 12, 2018 | 12.64 | 12.68 | 12.10 | 12.13 | 2,039,703 | -0.28(-2.28%) |
Dec 11, 2018 | 12.68 | 12.80 | 12.31 | 12.41 | 2,152,162 | +0.27(+2.19%) |
Dec 10, 2018 | 12.07 | 12.24 | 11.63 | 12.15 | 2,248,001 | +0.01(+0.07%) |
Dec 07, 2018 | 12.67 | 13.01 | 12.08 | 12.14 | 2,003,047 | -0.55(-4.33%) |
Dec 06, 2018 | 12.36 | 12.79 | 12.22 | 12.69 | 2,986,709 | +0.11(+0.84%) |
Dec 04, 2018 | 13.19 | 13.40 | 12.54 | 12.58 | 1,919,873 | -0.66(-5.02%) |