Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.78 | 18.85 | 18.40 | 18.66 | 145,400 | -0.14(-0.74%) |
Nov 27, 2019 | 18.53 | 18.98 | 18.36 | 18.80 | 363,300 | +0.35(+1.90%) |
Nov 26, 2019 | 18.83 | 18.86 | 18.40 | 18.45 | 427,186 | -0.42(-2.23%) |
Nov 25, 2019 | 18.55 | 19.10 | 18.55 | 18.87 | 451,715 | +0.32(+1.73%) |
Nov 22, 2019 | 18.44 | 18.65 | 18.13 | 18.55 | 447,900 | +0.11(+0.60%) |
Nov 21, 2019 | 18.84 | 18.96 | 18.23 | 18.44 | 384,290 | -0.40(-2.12%) |
Nov 20, 2019 | 18.40 | 18.98 | 18.39 | 18.84 | 613,057 | +0.31(+1.67%) |
Nov 19, 2019 | 18.48 | 18.95 | 18.44 | 18.53 | 642,416 | +0.10(+0.54%) |
Nov 18, 2019 | 18.50 | 18.80 | 18.18 | 18.43 | 395,092 | -0.22(-1.18%) |
Nov 15, 2019 | 18.74 | 18.81 | 18.52 | 18.65 | 287,300 | +0.11(+0.59%) |
Nov 14, 2019 | 18.80 | 18.85 | 18.38 | 18.54 | 659,031 | -0.27(-1.44%) |
Nov 13, 2019 | 19.04 | 19.15 | 18.53 | 18.81 | 353,224 | -0.39(-2.06%) |
Nov 12, 2019 | 19.14 | 19.51 | 18.95 | 19.20 | 500,505 | +0.05(+0.29%) |
Nov 11, 2019 | 18.76 | 19.25 | 18.36 | 19.15 | 547,583 | +0.35(+1.86%) |
Nov 08, 2019 | 18.50 | 19.10 | 18.36 | 18.80 | 695,700 | +0.32(+1.73%) |
Nov 07, 2019 | 18.88 | 18.93 | 17.90 | 18.48 | 547,494 | -0.26(-1.39%) |
Nov 06, 2019 | 18.50 | 19.57 | 18.34 | 18.74 | 931,301 | +0.40(+2.18%) |
Nov 05, 2019 | 17.90 | 18.53 | 16.98 | 18.34 | 1,371,598 | +2.09(+12.86%) |
Nov 04, 2019 | 16.46 | 16.63 | 15.97 | 16.25 | 555,992 | -0.03(-0.18%) |
Nov 01, 2019 | 15.94 | 16.35 | 15.89 | 16.28 | 384,700 | +0.41(+2.58%) |
Oct 31, 2019 | 15.68 | 16.13 | 15.65 | 15.87 | 328,079 | +0.11(+0.70%) |
Oct 30, 2019 | 15.69 | 15.94 | 15.40 | 15.76 | 322,046 | +0.08(+0.51%) |
Oct 29, 2019 | 16.27 | 16.27 | 15.67 | 15.68 | 306,399 | -0.57(-3.51%) |
Oct 28, 2019 | 16.13 | 16.39 | 16.05 | 16.25 | 302,089 | +0.11(+0.68%) |
Oct 25, 2019 | 15.88 | 16.21 | 15.86 | 16.14 | 337,100 | +0.17(+1.06%) |
Oct 24, 2019 | 15.66 | 16.09 | 15.49 | 15.97 | 201,732 | +0.39(+2.50%) |
Oct 23, 2019 | 15.59 | 15.98 | 15.53 | 15.58 | 224,052 | -0.03(-0.19%) |
Oct 22, 2019 | 15.92 | 16.20 | 15.51 | 15.61 | 353,309 | -0.22(-1.39%) |
Oct 21, 2019 | 15.28 | 15.92 | 15.26 | 15.83 | 304,059 | +0.38(+2.46%) |
Oct 18, 2019 | 15.40 | 15.66 | 15.36 | 15.45 | 258,500 | -0.05(-0.32%) |
Oct 17, 2019 | 15.29 | 15.59 | 15.25 | 15.50 | 238,655 | +0.32(+2.11%) |
Oct 16, 2019 | 15.15 | 15.23 | 14.84 | 15.18 | 324,306 | +0.03(+0.20%) |
Oct 15, 2019 | 14.39 | 15.21 | 14.33 | 15.15 | 354,154 | +0.74(+5.14%) |
Oct 14, 2019 | 14.31 | 14.47 | 14.07 | 14.41 | 383,002 | -0.04(-0.28%) |
Oct 11, 2019 | 14.35 | 14.62 | 14.13 | 14.45 | 315,300 | +0.26(+1.83%) |
Oct 10, 2019 | 13.91 | 14.29 | 13.85 | 14.19 | 433,978 | +0.21(+1.50%) |
Oct 09, 2019 | 14.17 | 14.40 | 13.91 | 13.98 | 752,457 | +0.16(+1.16%) |
Oct 08, 2019 | 13.74 | 14.20 | 13.40 | 13.82 | 790,223 | -0.03(-0.22%) |
Oct 07, 2019 | 14.16 | 14.52 | 13.82 | 13.85 | 338,445 | -0.37(-2.60%) |
Oct 04, 2019 | 13.75 | 14.32 | 13.75 | 14.22 | 758,100 | +0.45(+3.27%) |
Oct 03, 2019 | 14.08 | 14.21 | 13.41 | 13.77 | 607,218 | -0.35(-2.48%) |
Oct 02, 2019 | 13.80 | 14.32 | 13.58 | 14.12 | 462,364 | +0.32(+2.32%) |
Oct 01, 2019 | 15.26 | 15.40 | 13.72 | 13.80 | 994,459 | -1.34(-8.85%) |
Sep 30, 2019 | 15.00 | 15.32 | 14.92 | 15.14 | 544,339 | +0.17(+1.14%) |
Sep 27, 2019 | 14.98 | 15.67 | 14.93 | 14.97 | 425,200 | +0.04(+0.27%) |
Sep 26, 2019 | 16.03 | 16.18 | 14.90 | 14.93 | 752,311 | -1.07(-6.72%) |
Sep 25, 2019 | 15.83 | 16.19 | 15.71 | 16.00 | 407,710 | +0.15(+0.98%) |
Sep 24, 2019 | 15.98 | 16.07 | 15.74 | 15.85 | 379,411 | -0.11(-0.69%) |
Sep 23, 2019 | 16.00 | 16.24 | 15.90 | 15.96 | 316,592 | -0.11(-0.68%) |
Sep 20, 2019 | 15.85 | 16.22 | 15.84 | 16.07 | 1,180,000 | +0.19(+1.20%) |
Sep 19, 2019 | 16.07 | 16.32 | 15.82 | 15.88 | 308,721 | -0.25(-1.55%) |
Sep 18, 2019 | 16.03 | 16.18 | 15.81 | 16.13 | 430,909 | +0.13(+0.81%) |
Sep 17, 2019 | 16.04 | 16.21 | 15.85 | 16.00 | 315,473 | -0.10(-0.62%) |
Sep 16, 2019 | 16.01 | 16.30 | 15.98 | 16.10 | 332,549 | +0.06(+0.37%) |
Sep 13, 2019 | 16.58 | 16.85 | 16.03 | 16.04 | 416,100 | -0.48(-2.91%) |
Sep 12, 2019 | 16.88 | 17.00 | 16.21 | 16.52 | 425,229 | -0.31(-1.84%) |
Sep 11, 2019 | 16.15 | 16.95 | 15.95 | 16.83 | 509,969 | +0.71(+4.40%) |
Sep 10, 2019 | 15.77 | 16.15 | 15.32 | 16.12 | 379,806 | +0.24(+1.51%) |
Sep 09, 2019 | 16.22 | 16.44 | 15.82 | 15.88 | 531,325 | -0.26(-1.61%) |
Sep 06, 2019 | 16.31 | 16.48 | 15.89 | 16.14 | 266,600 | -0.08(-0.49%) |
Sep 05, 2019 | 16.25 | 16.54 | 15.94 | 16.22 | 367,533 | +0.20(+1.25%) |
Sep 04, 2019 | 16.16 | 16.16 | 15.54 | 16.02 | 387,999 | +0.04(+0.25%) |
Sep 03, 2019 | 16.43 | 16.72 | 15.87 | 15.98 | 335,946 | -0.56(-3.39%) |
Aug 30, 2019 | 16.97 | 16.97 | 16.03 | 16.54 | 318,800 | -0.34(-2.01%) |
Aug 29, 2019 | 17.04 | 17.08 | 16.36 | 16.88 | 331,474 | -0.12(-0.71%) |
Aug 28, 2019 | 16.49 | 17.10 | 16.42 | 17.00 | 465,426 | +0.46(+2.78%) |
Aug 27, 2019 | 16.88 | 17.08 | 16.13 | 16.54 | 435,151 | -0.31(-1.84%) |
Aug 26, 2019 | 16.41 | 16.90 | 16.30 | 16.85 | 460,004 | +0.60(+3.69%) |
Aug 23, 2019 | 17.27 | 17.41 | 16.22 | 16.25 | 476,600 | -1.02(-5.91%) |
Aug 22, 2019 | 17.44 | 17.44 | 16.92 | 17.27 | 496,822 | -0.11(-0.63%) |
Aug 21, 2019 | 17.13 | 17.49 | 16.94 | 17.38 | 327,864 | +0.43(+2.54%) |
Aug 20, 2019 | 17.18 | 17.45 | 16.87 | 16.95 | 435,289 | -0.21(-1.22%) |
Aug 19, 2019 | 16.58 | 17.23 | 16.52 | 17.16 | 722,400 | +0.84(+5.15%) |
Aug 16, 2019 | 15.80 | 16.42 | 15.70 | 16.32 | 495,200 | +0.73(+4.68%) |
Aug 15, 2019 | 15.94 | 16.05 | 15.24 | 15.59 | 740,723 | -0.39(-2.44%) |
Aug 14, 2019 | 16.96 | 17.00 | 15.96 | 15.98 | 611,729 | -1.23(-7.15%) |
Aug 13, 2019 | 17.08 | 17.52 | 16.95 | 17.21 | 494,862 | +0.21(+1.24%) |
Aug 12, 2019 | 18.03 | 18.03 | 16.95 | 17.00 | 584,146 | -1.02(-5.66%) |
Aug 09, 2019 | 18.32 | 18.52 | 18.01 | 18.02 | 567,100 | -0.32(-1.74%) |
Aug 08, 2019 | 18.15 | 18.49 | 18.05 | 18.34 | 442,115 | +0.23(+1.27%) |
Aug 07, 2019 | 18.07 | 18.39 | 17.68 | 18.11 | 674,092 | -0.49(-2.63%) |
Aug 06, 2019 | 18.52 | 19.77 | 17.12 | 18.60 | 1,189,667 | +0.91(+5.14%) |
Aug 05, 2019 | 18.30 | 18.50 | 17.52 | 17.69 | 795,266 | -0.85(-4.58%) |
Aug 02, 2019 | 19.32 | 19.38 | 18.46 | 18.54 | 387,100 | -0.82(-4.24%) |
Aug 01, 2019 | 19.21 | 19.78 | 19.17 | 19.36 | 383,512 | +0.24(+1.26%) |
Jul 31, 2019 | 19.41 | 19.74 | 19.04 | 19.12 | 436,617 | -0.30(-1.54%) |
Jul 30, 2019 | 19.04 | 19.47 | 18.88 | 19.42 | 338,474 | +0.28(+1.46%) |
Jul 29, 2019 | 19.24 | 19.51 | 18.91 | 19.14 | 306,603 | -0.13(-0.67%) |
Jul 26, 2019 | 18.93 | 19.30 | 18.72 | 19.27 | 362,100 | +0.38(+2.01%) |
Jul 25, 2019 | 18.74 | 19.31 | 18.48 | 18.89 | 415,836 | +0.07(+0.37%) |
Jul 24, 2019 | 18.38 | 18.88 | 18.12 | 18.82 | 267,515 | +0.39(+2.12%) |
Jul 23, 2019 | 18.53 | 18.57 | 17.96 | 18.43 | 282,591 | -0.04(-0.22%) |
Jul 22, 2019 | 18.83 | 18.90 | 18.38 | 18.47 | 258,971 | -0.26(-1.39%) |
Jul 19, 2019 | 19.17 | 19.32 | 18.66 | 18.73 | 297,000 | -0.42(-2.19%) |
Jul 18, 2019 | 19.38 | 19.51 | 18.91 | 19.15 | 283,710 | -0.27(-1.39%) |
Jul 17, 2019 | 19.50 | 19.69 | 19.27 | 19.42 | 243,733 | -0.03(-0.15%) |
Jul 16, 2019 | 19.71 | 19.73 | 19.33 | 19.45 | 249,706 | -0.15(-0.77%) |
Jul 15, 2019 | 19.95 | 19.95 | 19.36 | 19.60 | 329,680 | -0.23(-1.16%) |
Jul 12, 2019 | 19.57 | 19.89 | 19.37 | 19.83 | 364,500 | +0.25(+1.28%) |
Jul 11, 2019 | 19.63 | 19.84 | 19.30 | 19.58 | 469,231 | +0.09(+0.46%) |
Jul 10, 2019 | 19.65 | 19.90 | 19.33 | 19.49 | 528,310 | -0.16(-0.81%) |
Jul 09, 2019 | 19.05 | 19.71 | 19.03 | 19.65 | 566,095 | +0.47(+2.45%) |
Jul 08, 2019 | 18.95 | 19.20 | 18.68 | 19.18 | 368,181 | +0.22(+1.16%) |
Jul 05, 2019 | 19.11 | 19.29 | 18.91 | 18.96 | 263,800 | -0.28(-1.46%) |
Jul 03, 2019 | 18.91 | 19.24 | 18.69 | 19.24 | 242,800 | +0.41(+2.18%) |
Jul 02, 2019 | 18.63 | 18.88 | 18.49 | 18.83 | 300,371 | +0.06(+0.32%) |
Jul 01, 2019 | 19.03 | 19.10 | 18.47 | 18.77 | 431,719 | -0.12(-0.64%) |
Jun 28, 2019 | 18.50 | 19.00 | 18.28 | 18.89 | 798,500 | +0.38(+2.05%) |
Jun 27, 2019 | 18.38 | 18.80 | 18.23 | 18.51 | 449,516 | +0.13(+0.71%) |
Jun 26, 2019 | 17.66 | 18.68 | 17.60 | 18.38 | 685,462 | +0.78(+4.43%) |
Jun 25, 2019 | 17.65 | 17.78 | 17.30 | 17.60 | 458,568 | +0.15(+0.86%) |
Jun 24, 2019 | 18.34 | 18.72 | 17.41 | 17.45 | 598,388 | -0.89(-4.85%) |
Jun 21, 2019 | 17.83 | 18.38 | 17.43 | 18.34 | 1,112,100 | +0.47(+2.63%) |
Jun 20, 2019 | 17.72 | 18.16 | 17.53 | 17.87 | 543,576 | +0.43(+2.47%) |
Jun 19, 2019 | 16.95 | 17.69 | 16.75 | 17.44 | 561,698 | +0.63(+3.75%) |
Jun 18, 2019 | 16.61 | 17.08 | 16.58 | 16.81 | 571,473 | +0.30(+1.82%) |
Jun 17, 2019 | 16.23 | 16.77 | 16.12 | 16.51 | 468,722 | +0.47(+2.93%) |
Jun 14, 2019 | 16.50 | 16.69 | 16.01 | 16.04 | 498,300 | -0.49(-2.96%) |
Jun 13, 2019 | 15.91 | 16.59 | 15.72 | 16.53 | 647,028 | +0.69(+4.36%) |
Jun 12, 2019 | 15.04 | 16.00 | 15.04 | 15.84 | 442,149 | +0.83(+5.53%) |
Jun 11, 2019 | 15.33 | 15.52 | 14.91 | 15.01 | 490,135 | -0.25(-1.64%) |
Jun 10, 2019 | 15.85 | 15.94 | 15.18 | 15.26 | 540,769 | -0.54(-3.42%) |
Jun 07, 2019 | 15.44 | 15.89 | 15.25 | 15.80 | 348,700 | +0.50(+3.27%) |
Jun 06, 2019 | 16.47 | 16.57 | 15.24 | 15.30 | 554,418 | -1.18(-7.16%) |
Jun 05, 2019 | 16.71 | 16.97 | 16.27 | 16.48 | 559,912 | -0.10(-0.60%) |
Jun 04, 2019 | 16.15 | 16.62 | 16.10 | 16.58 | 596,378 | +0.54(+3.37%) |
Jun 03, 2019 | 15.70 | 16.07 | 15.70 | 16.04 | 727,800 | +0.39(+2.49%) |
May 31, 2019 | 15.16 | 15.80 | 15.15 | 15.65 | 450,800 | +0.06(+0.38%) |
May 30, 2019 | 15.92 | 16.10 | 15.46 | 15.59 | 530,588 | -0.33(-2.07%) |
May 29, 2019 | 16.15 | 16.18 | 15.65 | 15.92 | 627,650 | -0.38(-2.33%) |
May 28, 2019 | 15.75 | 16.37 | 15.66 | 16.30 | 523,420 | +0.53(+3.36%) |
May 24, 2019 | 15.53 | 15.86 | 15.33 | 15.77 | 344,600 | +0.29(+1.87%) |
May 23, 2019 | 15.55 | 15.80 | 15.13 | 15.48 | 827,223 | -0.23(-1.46%) |
May 22, 2019 | 15.78 | 15.99 | 15.50 | 15.71 | 450,757 | -0.07(-0.44%) |
May 21, 2019 | 15.86 | 16.23 | 15.56 | 15.78 | 795,286 | -0.18(-1.13%) |
May 20, 2019 | 16.15 | 16.32 | 15.87 | 15.96 | 965,935 | -0.40(-2.44%) |
May 17, 2019 | 16.73 | 16.97 | 16.35 | 16.36 | 365,700 | -0.50(-2.97%) |
May 16, 2019 | 17.12 | 17.65 | 16.82 | 16.86 | 413,782 | -0.18(-1.06%) |
May 15, 2019 | 16.68 | 17.10 | 16.58 | 17.04 | 303,576 | +0.19(+1.13%) |
May 14, 2019 | 16.92 | 17.12 | 16.78 | 16.85 | 437,884 | +0.15(+0.90%) |
May 13, 2019 | 17.33 | 17.33 | 16.56 | 16.70 | 725,641 | -1.04(-5.86%) |
May 10, 2019 | 17.79 | 18.23 | 17.28 | 17.74 | 548,500 | -0.19(-1.06%) |
May 09, 2019 | 17.79 | 18.01 | 17.52 | 17.93 | 430,872 | -0.01(-0.06%) |
May 08, 2019 | 17.20 | 18.14 | 17.11 | 17.94 | 578,131 | +0.64(+3.70%) |
May 07, 2019 | 17.22 | 18.05 | 16.56 | 17.30 | 1,933,582 | -1.10(-5.98%) |
May 06, 2019 | 17.25 | 18.41 | 17.00 | 18.40 | 1,089,491 | +0.75(+4.25%) |
May 03, 2019 | 16.79 | 17.67 | 16.77 | 17.65 | 506,000 | +0.87(+5.18%) |
May 02, 2019 | 16.65 | 17.05 | 16.26 | 16.78 | 517,627 | +0.16(+0.96%) |
May 01, 2019 | 17.06 | 17.22 | 16.60 | 16.62 | 595,743 | -0.37(-2.18%) |
Apr 30, 2019 | 17.84 | 18.02 | 16.84 | 16.99 | 758,959 | -0.99(-5.51%) |
Apr 29, 2019 | 17.92 | 18.11 | 17.85 | 17.98 | 345,981 | +0.16(+0.90%) |
Apr 26, 2019 | 17.60 | 17.83 | 17.35 | 17.82 | 309,200 | +0.22(+1.25%) |
Apr 25, 2019 | 17.75 | 17.80 | 17.27 | 17.60 | 374,236 | -0.01(-0.06%) |
Apr 24, 2019 | 17.88 | 18.10 | 17.61 | 17.61 | 495,145 | -0.20(-1.12%) |
Apr 23, 2019 | 16.80 | 17.87 | 16.78 | 17.81 | 624,219 | +1.05(+6.26%) |
Apr 22, 2019 | 16.63 | 17.21 | 16.46 | 16.76 | 457,827 | +0.13(+0.78%) |
Apr 18, 2019 | 16.23 | 16.98 | 16.15 | 16.63 | 570,400 | +0.37(+2.28%) |
Apr 17, 2019 | 18.55 | 18.55 | 16.20 | 16.26 | 1,258,824 | -2.26(-12.20%) |
Apr 16, 2019 | 18.59 | 18.70 | 18.32 | 18.52 | 392,379 | +0.02(+0.11%) |
Apr 15, 2019 | 18.70 | 18.85 | 18.23 | 18.50 | 519,652 | -0.17(-0.91%) |
Apr 12, 2019 | 18.74 | 18.89 | 18.32 | 18.67 | 637,000 | +0.07(+0.38%) |
Apr 11, 2019 | 18.40 | 18.62 | 18.04 | 18.60 | 826,371 | +0.17(+0.92%) |
Apr 10, 2019 | 18.10 | 18.61 | 18.10 | 18.43 | 507,749 | +0.33(+1.82%) |
Apr 09, 2019 | 17.83 | 18.21 | 17.83 | 18.10 | 507,464 | +0.14(+0.78%) |
Apr 08, 2019 | 18.19 | 18.23 | 17.30 | 17.96 | 559,812 | +0.19(+1.07%) |
Apr 05, 2019 | 17.31 | 18.15 | 17.31 | 17.77 | 483,800 | +0.47(+2.72%) |
Apr 04, 2019 | 17.55 | 17.56 | 16.70 | 17.30 | 508,049 | -0.25(-1.42%) |
Apr 03, 2019 | 17.29 | 17.79 | 17.27 | 17.55 | 375,029 | +0.37(+2.15%) |
Apr 02, 2019 | 17.28 | 17.40 | 17.10 | 17.18 | 344,143 | -0.12(-0.69%) |
Apr 01, 2019 | 17.52 | 17.99 | 17.17 | 17.30 | 601,707 | -0.21(-1.20%) |
Mar 29, 2019 | 17.44 | 17.54 | 17.06 | 17.51 | 652,200 | +0.23(+1.33%) |
Mar 28, 2019 | 17.34 | 17.66 | 17.00 | 17.28 | 350,550 | +0.03(+0.17%) |
Mar 27, 2019 | 17.76 | 17.93 | 16.93 | 17.25 | 557,901 | -0.59(-3.31%) |
Mar 26, 2019 | 18.37 | 18.57 | 17.58 | 17.84 | 491,764 | -0.35(-1.92%) |
Mar 25, 2019 | 18.24 | 18.47 | 17.80 | 18.19 | 844,024 | +0.01(+0.06%) |
Mar 22, 2019 | 19.16 | 19.23 | 18.09 | 18.18 | 507,700 | -1.15(-5.95%) |
Mar 21, 2019 | 18.38 | 19.40 | 18.26 | 19.33 | 446,125 | +0.82(+4.43%) |
Mar 20, 2019 | 18.75 | 19.14 | 18.45 | 18.51 | 491,924 | -0.31(-1.65%) |
Mar 19, 2019 | 19.25 | 19.25 | 18.77 | 18.82 | 491,788 | -0.44(-2.28%) |
Mar 18, 2019 | 19.19 | 19.61 | 19.05 | 19.26 | 421,149 | +0.06(+0.31%) |
Mar 15, 2019 | 19.18 | 19.50 | 19.00 | 19.20 | 748,300 | -0.02(-0.10%) |
Mar 14, 2019 | 19.78 | 19.96 | 19.20 | 19.22 | 442,690 | -0.59(-2.98%) |
Mar 13, 2019 | 20.23 | 20.27 | 19.79 | 19.81 | 447,878 | -0.33(-1.64%) |
Mar 12, 2019 | 20.12 | 20.25 | 20.01 | 20.14 | 519,757 | +0.04(+0.20%) |
Mar 11, 2019 | 20.25 | 20.30 | 19.90 | 20.10 | 572,665 | -0.19(-0.94%) |
Mar 08, 2019 | 20.13 | 20.45 | 19.76 | 20.29 | 598,500 | +0.07(+0.35%) |
Mar 07, 2019 | 19.78 | 20.31 | 19.38 | 20.22 | 876,081 | +0.43(+2.17%) |
Mar 06, 2019 | 20.03 | 20.23 | 19.56 | 19.79 | 886,353 | -0.20(-1.00%) |
Mar 05, 2019 | 19.80 | 20.50 | 19.51 | 19.99 | 851,351 | +0.11(+0.55%) |
Mar 04, 2019 | 19.32 | 20.06 | 19.06 | 19.88 | 751,905 | +0.57(+2.95%) |
Mar 01, 2019 | 18.87 | 19.38 | 18.55 | 19.31 | 966,300 | +0.60(+3.21%) |
Feb 28, 2019 | 18.00 | 18.90 | 17.78 | 18.71 | 847,782 | +0.19(+1.03%) |
Feb 27, 2019 | 19.00 | 19.05 | 18.27 | 18.52 | 1,012,044 | -0.40(-2.11%) |
Feb 26, 2019 | 20.87 | 21.00 | 16.20 | 18.92 | 3,556,382 | -1.08(-5.40%) |
Feb 25, 2019 | 19.97 | 20.10 | 19.41 | 20.00 | 986,449 | +0.43(+2.20%) |
Feb 22, 2019 | 19.33 | 19.61 | 19.13 | 19.57 | 484,500 | +0.38(+1.98%) |
Feb 21, 2019 | 19.40 | 19.56 | 19.04 | 19.19 | 389,289 | -0.18(-0.93%) |
Feb 20, 2019 | 19.45 | 19.60 | 18.93 | 19.37 | 532,840 | +0.04(+0.21%) |
Feb 19, 2019 | 19.50 | 20.02 | 19.30 | 19.33 | 660,573 | -0.16(-0.82%) |
Feb 15, 2019 | 19.35 | 19.54 | 18.82 | 19.49 | 648,100 | +0.28(+1.46%) |
Feb 14, 2019 | 18.00 | 19.24 | 17.94 | 19.21 | 1,131,769 | +1.09(+6.02%) |
Feb 13, 2019 | 18.25 | 18.38 | 17.90 | 18.12 | 397,953 | -0.13(-0.71%) |
Feb 12, 2019 | 17.88 | 18.79 | 17.85 | 18.25 | 852,975 | +0.47(+2.64%) |
Feb 11, 2019 | 17.30 | 17.80 | 17.05 | 17.78 | 576,045 | +0.54(+3.13%) |
Feb 08, 2019 | 16.67 | 17.28 | 16.55 | 17.24 | 390,400 | +0.43(+2.56%) |
Feb 07, 2019 | 16.58 | 16.95 | 16.47 | 16.81 | 644,537 | +0.15(+0.90%) |
Feb 06, 2019 | 17.06 | 17.14 | 16.52 | 16.66 | 343,831 | -0.37(-2.17%) |
Feb 05, 2019 | 17.49 | 17.86 | 17.00 | 17.03 | 395,182 | -0.47(-2.69%) |
Feb 04, 2019 | 17.56 | 17.64 | 17.24 | 17.50 | 305,748 | -0.01(-0.06%) |
Feb 01, 2019 | 17.21 | 17.56 | 16.95 | 17.51 | 647,300 | +0.31(+1.80%) |
Jan 31, 2019 | 16.79 | 17.43 | 16.71 | 17.20 | 460,156 | +0.32(+1.90%) |
Jan 30, 2019 | 16.77 | 17.02 | 16.37 | 16.88 | 479,470 | +0.36(+2.18%) |
Jan 29, 2019 | 16.60 | 16.82 | 16.10 | 16.52 | 558,820 | +0.29(+1.79%) |
Jan 28, 2019 | 17.10 | 17.10 | 16.12 | 16.23 | 561,998 | -1.07(-6.18%) |
Jan 25, 2019 | 17.41 | 17.67 | 16.90 | 17.30 | 527,200 | -0.01(-0.06%) |
Jan 24, 2019 | 17.09 | 17.42 | 16.85 | 17.31 | 359,788 | +0.15(+0.87%) |
Jan 23, 2019 | 17.38 | 17.82 | 17.01 | 17.16 | 422,446 | -0.15(-0.87%) |
Jan 22, 2019 | 17.66 | 17.85 | 17.20 | 17.31 | 492,047 | -0.68(-3.78%) |
Jan 18, 2019 | 17.99 | 18.20 | 17.52 | 17.99 | 395,300 | +0.04(+0.22%) |
Jan 17, 2019 | 17.56 | 18.20 | 17.46 | 17.95 | 892,206 | +0.41(+2.34%) |
Jan 16, 2019 | 17.72 | 18.04 | 17.50 | 17.54 | 417,035 | -0.18(-1.02%) |
Jan 15, 2019 | 17.03 | 17.74 | 16.95 | 17.72 | 480,599 | +0.71(+4.17%) |
Jan 14, 2019 | 17.53 | 17.54 | 16.99 | 17.01 | 574,249 | -0.75(-4.22%) |
Jan 11, 2019 | 17.98 | 18.15 | 17.73 | 17.76 | 347,500 | -0.36(-1.99%) |
Jan 10, 2019 | 18.39 | 18.39 | 17.81 | 18.12 | 792,715 | -0.40(-2.16%) |
Jan 09, 2019 | 18.50 | 18.65 | 18.21 | 18.52 | 521,890 | +0.06(+0.33%) |
Jan 08, 2019 | 18.12 | 18.64 | 17.85 | 18.46 | 994,211 | +0.60(+3.36%) |
Jan 07, 2019 | 17.47 | 18.17 | 17.21 | 17.86 | 969,784 | +0.57(+3.30%) |
Jan 04, 2019 | 16.76 | 17.35 | 16.04 | 17.29 | 1,431,400 | +0.93(+5.68%) |
Jan 03, 2019 | 17.66 | 17.83 | 16.31 | 16.36 | 955,674 | -1.37(-7.73%) |
Jan 02, 2019 | 17.03 | 17.74 | 16.61 | 17.73 | 725,544 | +0.33(+1.90%) |
Dec 31, 2018 | 17.40 | 17.74 | 16.90 | 17.40 | 979,500 | +0.03(+0.17%) |
Dec 28, 2018 | 15.85 | 17.77 | 15.65 | 17.37 | 998,900 | +1.58(+10.01%) |
Dec 27, 2018 | 16.38 | 16.74 | 15.16 | 15.79 | 755,163 | -0.67(-4.07%) |
Dec 26, 2018 | 14.94 | 16.52 | 14.90 | 16.46 | 873,100 | +1.61(+10.84%) |
Dec 24, 2018 | 14.12 | 15.09 | 14.00 | 14.85 | 497,400 | +0.51(+3.56%) |
Dec 21, 2018 | 14.97 | 15.25 | 14.33 | 14.34 | 2,064,700 | -0.65(-4.34%) |
Dec 20, 2018 | 15.90 | 16.16 | 14.75 | 14.99 | 980,149 | -0.98(-6.14%) |
Dec 19, 2018 | 17.08 | 17.30 | 15.90 | 15.97 | 921,328 | -1.07(-6.28%) |
Dec 18, 2018 | 17.20 | 17.36 | 16.61 | 17.04 | 549,121 | -0.06(-0.35%) |
Dec 17, 2018 | 17.10 | 17.58 | 16.87 | 17.10 | 590,081 | +0.00(+0.00%) |
Dec 14, 2018 | 17.28 | 17.61 | 16.95 | 17.10 | 510,900 | +0.00(+0.00%) |
Dec 13, 2018 | 17.85 | 18.06 | 17.09 | 17.10 | 627,915 | -0.68(-3.82%) |
Dec 12, 2018 | 17.88 | 18.17 | 17.64 | 17.78 | 666,552 | +0.23(+1.31%) |
Dec 11, 2018 | 17.86 | 18.23 | 17.47 | 17.55 | 676,615 | +0.01(+0.06%) |
Dec 10, 2018 | 16.80 | 17.64 | 16.52 | 17.54 | 875,322 | +0.61(+3.60%) |
Dec 07, 2018 | 17.69 | 18.17 | 16.86 | 16.93 | 890,900 | -0.76(-4.30%) |
Dec 06, 2018 | 16.97 | 17.70 | 16.71 | 17.69 | 950,710 | +0.41(+2.37%) |
Dec 04, 2018 | 18.50 | 18.87 | 17.20 | 17.28 | 1,087,200 | -1.16(-6.29%) |