Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.64 | 20.54 | 19.03 | 19.57 | 2,294,300 | -0.70(-3.45%) |
Feb 27, 2020 | 20.79 | 21.05 | 20.16 | 20.27 | 2,562,458 | -0.90(-4.25%) |
Feb 26, 2020 | 20.79 | 21.44 | 20.65 | 21.17 | 3,373,583 | +0.37(+1.78%) |
Feb 25, 2020 | 21.22 | 22.06 | 20.46 | 20.80 | 3,642,632 | -0.63(-2.94%) |
Feb 24, 2020 | 21.29 | 21.55 | 20.95 | 21.43 | 1,815,658 | -0.40(-1.83%) |
Feb 21, 2020 | 21.51 | 21.97 | 21.40 | 21.83 | 1,584,400 | +0.34(+1.58%) |
Feb 20, 2020 | 21.13 | 21.56 | 20.78 | 21.49 | 1,337,242 | +0.32(+1.54%) |
Feb 19, 2020 | 21.10 | 21.26 | 20.77 | 21.16 | 1,978,272 | +0.04(+0.21%) |
Feb 18, 2020 | 21.15 | 21.40 | 20.81 | 21.12 | 2,005,870 | +0.02(+0.09%) |
Feb 14, 2020 | 20.37 | 21.19 | 20.12 | 21.10 | 1,788,100 | +0.83(+4.09%) |
Feb 13, 2020 | 20.02 | 20.32 | 19.85 | 20.27 | 1,585,711 | +0.27(+1.35%) |
Feb 12, 2020 | 19.93 | 20.00 | 19.84 | 20.00 | 989,603 | +0.17(+0.86%) |
Feb 11, 2020 | 20.05 | 20.18 | 19.75 | 19.83 | 964,570 | -0.13(-0.65%) |
Feb 10, 2020 | 19.75 | 20.03 | 19.69 | 19.96 | 1,656,016 | +0.27(+1.35%) |
Feb 07, 2020 | 19.73 | 19.82 | 19.52 | 19.70 | 1,157,300 | -0.14(-0.73%) |
Feb 06, 2020 | 20.10 | 20.10 | 19.67 | 19.84 | 1,226,687 | -0.12(-0.63%) |
Feb 05, 2020 | 20.15 | 21.28 | 19.89 | 19.96 | 3,657,560 | +0.66(+3.45%) |
Feb 04, 2020 | 19.44 | 19.49 | 19.05 | 19.30 | 1,366,346 | +0.09(+0.47%) |
Feb 03, 2020 | 19.11 | 19.25 | 18.87 | 19.21 | 1,641,788 | +0.23(+1.21%) |
Jan 31, 2020 | 19.37 | 19.39 | 18.88 | 18.98 | 1,252,200 | -0.45(-2.32%) |
Jan 30, 2020 | 19.36 | 19.51 | 18.88 | 19.43 | 963,872 | -0.07(-0.36%) |
Jan 29, 2020 | 19.31 | 19.58 | 19.29 | 19.50 | 1,067,271 | +0.08(+0.41%) |
Jan 28, 2020 | 19.23 | 19.43 | 18.98 | 19.42 | 1,275,895 | +0.25(+1.30%) |
Jan 27, 2020 | 18.86 | 19.58 | 18.73 | 19.17 | 1,894,780 | +0.10(+0.52%) |
Jan 24, 2020 | 19.75 | 19.91 | 19.05 | 19.07 | 1,480,700 | -0.59(-3.03%) |
Jan 23, 2020 | 19.53 | 19.73 | 19.14 | 19.66 | 1,276,122 | +0.11(+0.59%) |
Jan 22, 2020 | 19.68 | 19.69 | 19.37 | 19.55 | 1,564,458 | -0.05(-0.28%) |
Jan 21, 2020 | 19.90 | 19.94 | 19.47 | 19.61 | 1,348,019 | -0.36(-1.83%) |
Jan 17, 2020 | 20.24 | 20.32 | 19.80 | 19.97 | 1,679,900 | -0.16(-0.79%) |
Jan 16, 2020 | 20.28 | 20.50 | 19.98 | 20.13 | 2,274,589 | -0.10(-0.49%) |
Jan 15, 2020 | 19.95 | 20.36 | 19.92 | 20.23 | 2,726,797 | +0.35(+1.76%) |
Jan 14, 2020 | 20.00 | 20.06 | 19.04 | 19.88 | 2,731,303 | +1.11(+5.91%) |
Jan 13, 2020 | 18.95 | 19.02 | 18.57 | 18.77 | 1,781,041 | -0.22(-1.16%) |
Jan 10, 2020 | 19.24 | 19.33 | 18.95 | 18.99 | 1,584,200 | -0.26(-1.35%) |
Jan 09, 2020 | 19.00 | 19.40 | 18.94 | 19.25 | 1,726,067 | +0.80(+4.34%) |
Jan 08, 2020 | 18.50 | 18.93 | 18.39 | 18.45 | 2,031,344 | +0.63(+3.54%) |
Jan 07, 2020 | 17.95 | 18.07 | 17.73 | 17.82 | 623,937 | -0.23(-1.27%) |
Jan 06, 2020 | 17.57 | 18.06 | 17.53 | 18.05 | 1,076,348 | +0.32(+1.80%) |
Jan 03, 2020 | 17.84 | 18.04 | 17.67 | 17.73 | 1,032,600 | -0.37(-2.04%) |
Jan 02, 2020 | 17.83 | 18.11 | 17.63 | 18.10 | 1,626,692 | +0.37(+2.09%) |
Dec 31, 2019 | 17.79 | 18.03 | 17.71 | 17.73 | 859,800 | -0.10(-0.56%) |
Dec 30, 2019 | 17.96 | 17.98 | 17.68 | 17.83 | 897,589 | -0.15(-0.83%) |
Dec 27, 2019 | 18.24 | 18.34 | 17.82 | 17.98 | 791,800 | -0.31(-1.69%) |
Dec 26, 2019 | 18.38 | 18.54 | 18.23 | 18.29 | 601,735 | -0.11(-0.60%) |
Dec 24, 2019 | 18.35 | 18.43 | 18.24 | 18.40 | 404,700 | -0.08(-0.43%) |
Dec 23, 2019 | 18.30 | 18.49 | 18.05 | 18.48 | 970,734 | +0.30(+1.65%) |
Dec 20, 2019 | 18.40 | 18.46 | 18.04 | 18.18 | 2,492,100 | -0.17(-0.93%) |
Dec 19, 2019 | 18.52 | 18.52 | 18.23 | 18.35 | 1,151,575 | -0.19(-1.02%) |
Dec 18, 2019 | 18.93 | 18.93 | 18.39 | 18.54 | 1,332,320 | -0.39(-2.09%) |
Dec 17, 2019 | 19.06 | 19.09 | 18.73 | 18.93 | 1,324,775 | -0.14(-0.76%) |
Dec 16, 2019 | 19.11 | 19.22 | 18.92 | 19.08 | 1,361,632 | +0.10(+0.53%) |
Dec 13, 2019 | 18.71 | 19.07 | 18.48 | 18.98 | 1,256,000 | +0.26(+1.39%) |
Dec 12, 2019 | 19.02 | 19.04 | 18.70 | 18.72 | 936,012 | -0.02(-0.11%) |
Dec 11, 2019 | 19.22 | 19.29 | 18.69 | 18.74 | 1,182,028 | -0.47(-2.45%) |
Dec 10, 2019 | 19.00 | 19.29 | 18.89 | 19.21 | 1,632,929 | +0.18(+0.95%) |
Dec 09, 2019 | 19.18 | 19.29 | 19.00 | 19.03 | 1,657,459 | -0.13(-0.68%) |
Dec 06, 2019 | 19.16 | 19.42 | 19.09 | 19.16 | 958,200 | +0.10(+0.52%) |
Dec 05, 2019 | 19.45 | 19.45 | 18.64 | 19.06 | 2,403,866 | -0.41(-2.11%) |
Dec 04, 2019 | 18.84 | 19.49 | 18.69 | 19.47 | 1,430,600 | +0.78(+4.17%) |
Dec 03, 2019 | 18.67 | 18.96 | 18.58 | 18.69 | 2,224,819 | -0.10(-0.53%) |
Dec 02, 2019 | 19.42 | 19.45 | 18.78 | 18.79 | 1,739,198 | -0.60(-3.09%) |
Nov 29, 2019 | 19.42 | 19.62 | 19.32 | 19.39 | 457,700 | -0.04(-0.21%) |
Nov 27, 2019 | 19.59 | 19.67 | 19.39 | 19.43 | 1,207,700 | -0.10(-0.51%) |
Nov 26, 2019 | 19.50 | 19.68 | 19.23 | 19.53 | 1,135,401 | +0.05(+0.26%) |
Nov 25, 2019 | 19.25 | 19.73 | 19.24 | 19.48 | 1,446,920 | +0.31(+1.62%) |
Nov 22, 2019 | 19.01 | 19.30 | 18.86 | 19.17 | 2,163,600 | +0.20(+1.05%) |
Nov 21, 2019 | 19.16 | 19.19 | 18.91 | 18.97 | 1,619,670 | -0.12(-0.63%) |
Nov 20, 2019 | 19.10 | 19.52 | 18.87 | 19.09 | 2,198,078 | -0.06(-0.31%) |
Nov 19, 2019 | 18.88 | 19.39 | 18.67 | 19.15 | 2,267,923 | +0.26(+1.40%) |
Nov 18, 2019 | 18.96 | 18.96 | 18.47 | 18.89 | 2,673,453 | -0.02(-0.13%) |
Nov 15, 2019 | 18.43 | 19.05 | 18.40 | 18.91 | 3,898,700 | +0.42(+2.27%) |
Nov 14, 2019 | 18.00 | 18.74 | 17.85 | 18.49 | 15,422,166 | +0.82(+4.64%) |
Nov 13, 2019 | 16.00 | 18.03 | 15.91 | 17.67 | 4,056,944 | +0.90(+5.37%) |
Nov 12, 2019 | 16.62 | 16.98 | 16.47 | 16.77 | 1,319,998 | +0.17(+1.02%) |
Nov 11, 2019 | 16.92 | 16.92 | 16.54 | 16.60 | 960,334 | -0.27(-1.60%) |
Nov 08, 2019 | 16.71 | 17.00 | 16.59 | 16.87 | 894,900 | +0.12(+0.72%) |
Nov 07, 2019 | 17.08 | 17.25 | 16.60 | 16.75 | 3,502,144 | -0.27(-1.59%) |
Nov 06, 2019 | 17.01 | 17.33 | 16.44 | 17.02 | 2,461,094 | -0.04(-0.23%) |
Nov 05, 2019 | 15.66 | 17.32 | 15.56 | 17.06 | 4,892,891 | +1.62(+10.49%) |
Nov 04, 2019 | 15.00 | 16.17 | 14.61 | 15.44 | 8,171,827 | -0.11(-0.71%) |
Nov 01, 2019 | 15.32 | 15.62 | 15.32 | 15.55 | 1,305,800 | +0.23(+1.50%) |
Oct 31, 2019 | 15.35 | 15.41 | 15.17 | 15.32 | 656,583 | -0.06(-0.42%) |
Oct 30, 2019 | 15.31 | 15.56 | 15.17 | 15.38 | 528,966 | +0.05(+0.33%) |
Oct 29, 2019 | 15.46 | 15.51 | 15.32 | 15.34 | 432,111 | -0.11(-0.74%) |
Oct 28, 2019 | 15.21 | 15.53 | 15.18 | 15.45 | 632,335 | +0.34(+2.25%) |
Oct 25, 2019 | 14.90 | 15.21 | 14.86 | 15.11 | 685,100 | +0.18(+1.21%) |
Oct 24, 2019 | 15.17 | 15.20 | 14.78 | 14.93 | 527,754 | -0.24(-1.58%) |
Oct 23, 2019 | 15.38 | 15.45 | 15.14 | 15.17 | 744,440 | -0.19(-1.24%) |
Oct 22, 2019 | 15.36 | 15.56 | 15.27 | 15.36 | 845,486 | +0.02(+0.13%) |
Oct 21, 2019 | 15.36 | 15.43 | 15.20 | 15.34 | 537,041 | +0.08(+0.56%) |
Oct 18, 2019 | 15.70 | 15.83 | 15.17 | 15.26 | 473,300 | -0.54(-3.45%) |
Oct 17, 2019 | 15.79 | 15.98 | 15.76 | 15.80 | 443,762 | +0.06(+0.38%) |
Oct 16, 2019 | 15.88 | 16.06 | 15.69 | 15.74 | 386,903 | -0.15(-0.94%) |
Oct 15, 2019 | 15.78 | 15.91 | 15.63 | 15.89 | 536,407 | +0.19(+1.21%) |
Oct 14, 2019 | 16.05 | 16.19 | 15.69 | 15.70 | 639,745 | -0.35(-2.18%) |
Oct 11, 2019 | 15.75 | 16.10 | 15.64 | 16.05 | 1,498,500 | +0.41(+2.62%) |
Oct 10, 2019 | 15.64 | 15.70 | 15.35 | 15.64 | 572,424 | +0.08(+0.48%) |
Oct 09, 2019 | 15.59 | 15.69 | 15.51 | 15.56 | 654,551 | +0.05(+0.35%) |
Oct 08, 2019 | 15.47 | 15.69 | 15.07 | 15.51 | 717,460 | -0.06(-0.39%) |
Oct 07, 2019 | 15.63 | 15.83 | 15.57 | 15.57 | 417,447 | -0.14(-0.89%) |
Oct 04, 2019 | 15.77 | 15.88 | 15.39 | 15.71 | 524,800 | -0.06(-0.41%) |
Oct 03, 2019 | 15.28 | 15.84 | 15.12 | 15.78 | 723,342 | +0.37(+2.37%) |
Oct 02, 2019 | 15.36 | 15.48 | 15.14 | 15.41 | 886,785 | -0.05(-0.32%) |
Oct 01, 2019 | 15.61 | 15.85 | 15.34 | 15.46 | 904,555 | -0.05(-0.32%) |
Sep 30, 2019 | 15.21 | 15.74 | 15.09 | 15.51 | 866,718 | +0.31(+2.04%) |
Sep 27, 2019 | 15.33 | 15.59 | 15.07 | 15.20 | 637,000 | -0.06(-0.39%) |
Sep 26, 2019 | 15.82 | 16.02 | 15.26 | 15.26 | 850,568 | -0.60(-3.78%) |
Sep 25, 2019 | 15.81 | 16.02 | 15.57 | 15.86 | 623,613 | +0.04(+0.25%) |
Sep 24, 2019 | 16.38 | 16.38 | 15.64 | 15.82 | 835,326 | -0.53(-3.24%) |
Sep 23, 2019 | 16.33 | 16.55 | 16.32 | 16.35 | 1,099,888 | -0.02(-0.12%) |
Sep 20, 2019 | 16.24 | 16.51 | 16.12 | 16.37 | 1,420,300 | +0.08(+0.49%) |
Sep 19, 2019 | 16.44 | 16.67 | 16.26 | 16.29 | 966,629 | -0.13(-0.79%) |
Sep 18, 2019 | 16.45 | 16.59 | 16.22 | 16.42 | 662,984 | -0.09(-0.55%) |
Sep 17, 2019 | 16.32 | 16.60 | 16.16 | 16.51 | 805,114 | +0.16(+0.98%) |
Sep 16, 2019 | 16.15 | 16.46 | 16.09 | 16.35 | 605,241 | +0.07(+0.43%) |
Sep 13, 2019 | 16.59 | 16.68 | 16.15 | 16.28 | 723,000 | -0.21(-1.27%) |
Sep 12, 2019 | 16.50 | 16.63 | 16.23 | 16.49 | 671,541 | -0.03(-0.18%) |
Sep 11, 2019 | 16.61 | 16.85 | 16.39 | 16.52 | 639,945 | +0.03(+0.18%) |
Sep 10, 2019 | 15.81 | 16.50 | 15.62 | 16.49 | 674,963 | +0.62(+3.91%) |
Sep 09, 2019 | 15.98 | 16.31 | 15.73 | 15.87 | 547,174 | -0.06(-0.38%) |
Sep 06, 2019 | 15.99 | 16.27 | 15.89 | 15.93 | 559,500 | -0.07(-0.44%) |
Sep 05, 2019 | 15.76 | 16.13 | 15.44 | 16.00 | 713,002 | +0.38(+2.43%) |
Sep 04, 2019 | 16.30 | 16.30 | 15.55 | 15.62 | 928,724 | -0.55(-3.40%) |
Sep 03, 2019 | 16.39 | 16.52 | 16.05 | 16.17 | 815,481 | -0.35(-2.12%) |
Aug 30, 2019 | 16.45 | 16.62 | 16.36 | 16.52 | 672,000 | +0.07(+0.43%) |
Aug 29, 2019 | 16.23 | 16.52 | 16.18 | 16.45 | 603,909 | +0.36(+2.24%) |
Aug 28, 2019 | 15.80 | 16.25 | 15.68 | 16.09 | 513,629 | +0.28(+1.77%) |
Aug 27, 2019 | 16.04 | 16.14 | 15.70 | 15.81 | 1,034,439 | -0.11(-0.69%) |
Aug 26, 2019 | 16.21 | 16.24 | 15.65 | 15.92 | 469,544 | -0.09(-0.56%) |
Aug 23, 2019 | 16.47 | 16.53 | 15.89 | 16.01 | 747,700 | -0.47(-2.85%) |
Aug 22, 2019 | 16.75 | 16.75 | 16.32 | 16.48 | 839,616 | -0.29(-1.73%) |
Aug 21, 2019 | 16.57 | 16.82 | 16.36 | 16.77 | 644,465 | +0.30(+1.82%) |
Aug 20, 2019 | 16.67 | 16.77 | 16.38 | 16.47 | 1,173,815 | -0.21(-1.26%) |
Aug 19, 2019 | 16.50 | 16.71 | 16.36 | 16.68 | 609,591 | +0.40(+2.46%) |
Aug 16, 2019 | 15.96 | 16.38 | 15.96 | 16.28 | 981,200 | +0.43(+2.71%) |
Aug 15, 2019 | 15.87 | 16.03 | 15.71 | 15.85 | 627,835 | +0.03(+0.19%) |
Aug 14, 2019 | 15.89 | 16.14 | 15.65 | 15.82 | 841,738 | -0.40(-2.47%) |
Aug 13, 2019 | 15.87 | 16.48 | 15.86 | 16.22 | 500,329 | +0.39(+2.46%) |
Aug 12, 2019 | 15.99 | 16.09 | 15.70 | 15.83 | 711,085 | -0.20(-1.25%) |
Aug 09, 2019 | 16.03 | 16.20 | 15.65 | 16.03 | 775,500 | -0.07(-0.43%) |
Aug 08, 2019 | 16.81 | 16.90 | 16.02 | 16.10 | 1,321,489 | -0.65(-3.88%) |
Aug 07, 2019 | 16.71 | 17.11 | 16.23 | 16.75 | 850,208 | -0.40(-2.33%) |
Aug 06, 2019 | 16.99 | 17.20 | 16.84 | 17.15 | 1,900,302 | +0.25(+1.48%) |
Aug 05, 2019 | 16.70 | 17.01 | 16.59 | 16.90 | 978,878 | -0.18(-1.05%) |
Aug 02, 2019 | 17.04 | 17.11 | 16.71 | 17.08 | 787,800 | -0.02(-0.12%) |
Aug 01, 2019 | 16.99 | 17.16 | 16.78 | 17.10 | 1,190,532 | +0.11(+0.65%) |
Jul 31, 2019 | 17.01 | 17.26 | 16.84 | 16.99 | 904,213 | -0.05(-0.29%) |
Jul 30, 2019 | 16.86 | 17.11 | 16.76 | 17.04 | 805,047 | +0.08(+0.47%) |
Jul 29, 2019 | 16.76 | 16.97 | 16.59 | 16.96 | 597,428 | +0.17(+1.01%) |
Jul 26, 2019 | 16.57 | 16.80 | 16.50 | 16.79 | 873,600 | +0.26(+1.57%) |
Jul 25, 2019 | 16.59 | 16.66 | 16.42 | 16.53 | 542,546 | -0.14(-0.84%) |
Jul 24, 2019 | 16.53 | 16.69 | 16.23 | 16.67 | 270,933 | +0.10(+0.60%) |
Jul 23, 2019 | 16.49 | 16.65 | 16.31 | 16.57 | 412,366 | +0.11(+0.67%) |
Jul 22, 2019 | 16.36 | 16.61 | 16.23 | 16.46 | 669,269 | +0.17(+1.04%) |
Jul 19, 2019 | 16.75 | 16.92 | 16.26 | 16.29 | 543,900 | -0.50(-2.98%) |
Jul 18, 2019 | 16.72 | 16.87 | 16.59 | 16.79 | 376,971 | +0.03(+0.18%) |
Jul 17, 2019 | 16.94 | 16.98 | 16.55 | 16.76 | 432,237 | -0.20(-1.18%) |
Jul 16, 2019 | 16.89 | 17.16 | 16.86 | 16.96 | 637,713 | +0.05(+0.30%) |
Jul 15, 2019 | 16.62 | 17.04 | 16.59 | 16.91 | 910,537 | +0.33(+1.99%) |
Jul 12, 2019 | 16.75 | 16.79 | 16.54 | 16.58 | 660,200 | -0.17(-1.01%) |
Jul 11, 2019 | 17.24 | 17.42 | 16.69 | 16.75 | 785,693 | -0.43(-2.50%) |
Jul 10, 2019 | 17.33 | 17.48 | 16.83 | 17.18 | 825,537 | -0.09(-0.52%) |
Jul 09, 2019 | 17.01 | 17.38 | 17.00 | 17.27 | 1,024,421 | +0.20(+1.17%) |
Jul 08, 2019 | 17.32 | 17.37 | 16.95 | 17.07 | 898,229 | -0.26(-1.50%) |
Jul 05, 2019 | 17.55 | 17.60 | 17.26 | 17.33 | 658,800 | -0.36(-2.04%) |
Jul 03, 2019 | 17.38 | 17.79 | 17.38 | 17.69 | 496,300 | +0.31(+1.78%) |
Jul 02, 2019 | 17.58 | 17.58 | 17.21 | 17.38 | 721,375 | -0.24(-1.36%) |
Jul 01, 2019 | 17.52 | 17.76 | 17.34 | 17.62 | 1,266,256 | +0.44(+2.56%) |
Jun 28, 2019 | 16.86 | 17.24 | 16.86 | 17.18 | 4,161,500 | +0.33(+1.96%) |
Jun 27, 2019 | 16.43 | 16.94 | 16.41 | 16.85 | 1,022,131 | +0.53(+3.25%) |
Jun 26, 2019 | 16.32 | 16.62 | 16.17 | 16.32 | 1,593,893 | +0.04(+0.25%) |
Jun 25, 2019 | 16.21 | 16.53 | 16.03 | 16.28 | 1,048,333 | +0.17(+1.06%) |
Jun 24, 2019 | 16.43 | 16.48 | 16.10 | 16.11 | 1,066,877 | -0.32(-1.95%) |
Jun 21, 2019 | 16.42 | 16.51 | 16.18 | 16.43 | 1,053,200 | -0.08(-0.48%) |
Jun 20, 2019 | 16.89 | 16.98 | 16.45 | 16.51 | 621,750 | -0.12(-0.72%) |
Jun 19, 2019 | 16.36 | 16.74 | 16.35 | 16.63 | 972,365 | +0.17(+1.03%) |
Jun 18, 2019 | 16.26 | 16.64 | 16.26 | 16.46 | 1,105,966 | +0.30(+1.86%) |
Jun 17, 2019 | 15.82 | 16.27 | 15.66 | 16.16 | 1,228,691 | +0.43(+2.73%) |
Jun 14, 2019 | 15.83 | 16.00 | 15.68 | 15.73 | 630,300 | -0.11(-0.69%) |
Jun 13, 2019 | 15.52 | 15.87 | 15.48 | 15.84 | 652,593 | +0.38(+2.46%) |
Jun 12, 2019 | 15.41 | 15.51 | 15.25 | 15.46 | 580,452 | +0.04(+0.26%) |
Jun 11, 2019 | 15.63 | 15.72 | 15.19 | 15.42 | 531,360 | -0.05(-0.32%) |
Jun 10, 2019 | 15.50 | 15.79 | 15.47 | 15.47 | 447,225 | -0.04(-0.26%) |
Jun 07, 2019 | 15.47 | 15.57 | 15.34 | 15.51 | 546,100 | +0.16(+1.04%) |
Jun 06, 2019 | 15.41 | 15.55 | 15.20 | 15.35 | 1,070,458 | -0.04(-0.26%) |
Jun 05, 2019 | 15.70 | 15.70 | 15.19 | 15.39 | 833,047 | -0.23(-1.47%) |
Jun 04, 2019 | 15.36 | 15.68 | 15.12 | 15.62 | 595,750 | +0.45(+2.97%) |
Jun 03, 2019 | 14.75 | 15.44 | 14.74 | 15.17 | 1,337,703 | +0.42(+2.85%) |
May 31, 2019 | 14.86 | 14.99 | 14.67 | 14.75 | 719,900 | -0.31(-2.06%) |
May 30, 2019 | 14.95 | 15.26 | 14.91 | 15.06 | 1,622,521 | +0.17(+1.14%) |
May 29, 2019 | 14.94 | 14.99 | 14.65 | 14.89 | 977,240 | -0.15(-1.00%) |
May 28, 2019 | 15.45 | 15.54 | 15.03 | 15.04 | 903,445 | -0.37(-2.40%) |
May 24, 2019 | 15.45 | 15.68 | 15.31 | 15.41 | 402,700 | +0.02(+0.13%) |
May 23, 2019 | 15.24 | 15.49 | 15.04 | 15.39 | 1,002,296 | -0.03(-0.19%) |
May 22, 2019 | 15.51 | 15.69 | 15.23 | 15.42 | 783,145 | -0.19(-1.22%) |
May 21, 2019 | 15.36 | 15.74 | 15.26 | 15.61 | 702,281 | +0.38(+2.50%) |
May 20, 2019 | 15.45 | 15.59 | 15.21 | 15.23 | 529,727 | -0.38(-2.43%) |
May 17, 2019 | 15.73 | 16.00 | 15.55 | 15.61 | 706,000 | -0.31(-1.95%) |
May 16, 2019 | 15.89 | 16.21 | 15.84 | 15.92 | 467,722 | +0.13(+0.82%) |
May 15, 2019 | 15.66 | 15.99 | 15.65 | 15.79 | 689,904 | -0.04(-0.25%) |
May 14, 2019 | 15.59 | 15.92 | 15.49 | 15.83 | 1,299,935 | +0.29(+1.87%) |
May 13, 2019 | 15.79 | 16.08 | 15.54 | 15.54 | 971,851 | -0.68(-4.19%) |
May 10, 2019 | 16.19 | 16.29 | 15.86 | 16.22 | 790,800 | -0.11(-0.67%) |
May 09, 2019 | 16.55 | 16.72 | 16.18 | 16.33 | 830,178 | -0.37(-2.22%) |
May 08, 2019 | 17.09 | 17.43 | 16.58 | 16.70 | 913,370 | -0.34(-2.00%) |
May 07, 2019 | 17.06 | 17.23 | 16.88 | 17.04 | 710,781 | -0.19(-1.10%) |
May 06, 2019 | 16.72 | 17.40 | 16.53 | 17.23 | 682,416 | +0.15(+0.88%) |
May 03, 2019 | 16.50 | 17.10 | 16.45 | 17.08 | 896,400 | +0.65(+3.96%) |
May 02, 2019 | 16.10 | 16.43 | 16.09 | 16.43 | 532,112 | +0.26(+1.61%) |
May 01, 2019 | 16.16 | 16.44 | 16.01 | 16.17 | 688,896 | -0.03(-0.19%) |
Apr 30, 2019 | 16.37 | 16.55 | 15.95 | 16.20 | 879,643 | -0.18(-1.10%) |
Apr 29, 2019 | 16.20 | 16.66 | 16.14 | 16.38 | 776,332 | +0.16(+0.99%) |
Apr 26, 2019 | 16.18 | 16.36 | 16.04 | 16.22 | 688,100 | +0.01(+0.06%) |
Apr 25, 2019 | 16.10 | 16.35 | 15.88 | 16.21 | 632,418 | +0.04(+0.25%) |
Apr 24, 2019 | 16.44 | 16.55 | 16.09 | 16.17 | 444,490 | -0.23(-1.40%) |
Apr 23, 2019 | 16.09 | 16.67 | 15.94 | 16.40 | 976,118 | +0.31(+1.93%) |
Apr 22, 2019 | 15.92 | 16.23 | 15.73 | 16.09 | 505,424 | +0.12(+0.75%) |
Apr 18, 2019 | 16.33 | 16.48 | 15.84 | 15.97 | 1,062,700 | -0.39(-2.38%) |
Apr 17, 2019 | 16.69 | 16.69 | 15.96 | 16.36 | 1,751,224 | -0.26(-1.56%) |
Apr 16, 2019 | 16.80 | 16.97 | 16.57 | 16.62 | 528,028 | -0.04(-0.24%) |
Apr 15, 2019 | 16.59 | 16.70 | 16.26 | 16.66 | 718,024 | +0.12(+0.73%) |
Apr 12, 2019 | 16.86 | 16.95 | 16.49 | 16.54 | 1,056,900 | -0.19(-1.14%) |
Apr 11, 2019 | 17.18 | 17.21 | 16.65 | 16.73 | 1,061,101 | -0.43(-2.51%) |
Apr 10, 2019 | 16.92 | 17.42 | 16.78 | 17.16 | 634,683 | +0.31(+1.84%) |
Apr 09, 2019 | 17.13 | 17.26 | 16.81 | 16.85 | 574,104 | -0.36(-2.09%) |
Apr 08, 2019 | 17.11 | 17.35 | 16.93 | 17.21 | 651,354 | +0.01(+0.06%) |
Apr 05, 2019 | 16.99 | 17.25 | 16.79 | 17.20 | 756,300 | +0.29(+1.71%) |
Apr 04, 2019 | 17.26 | 17.35 | 16.87 | 16.91 | 884,241 | -0.35(-2.03%) |
Apr 03, 2019 | 16.87 | 17.35 | 16.82 | 17.26 | 1,098,146 | +0.52(+3.11%) |
Apr 02, 2019 | 16.20 | 16.82 | 16.20 | 16.74 | 799,649 | +0.56(+3.46%) |
Apr 01, 2019 | 16.25 | 16.42 | 16.05 | 16.18 | 745,227 | +0.08(+0.50%) |
Mar 29, 2019 | 16.12 | 16.28 | 15.97 | 16.10 | 531,200 | +0.11(+0.69%) |
Mar 28, 2019 | 15.62 | 16.04 | 15.59 | 15.99 | 511,309 | +0.44(+2.83%) |
Mar 27, 2019 | 15.81 | 15.86 | 15.38 | 15.55 | 684,801 | -0.29(-1.83%) |
Mar 26, 2019 | 15.85 | 15.89 | 15.49 | 15.84 | 695,657 | +0.14(+0.89%) |
Mar 25, 2019 | 15.50 | 15.74 | 15.24 | 15.70 | 679,397 | +0.21(+1.36%) |
Mar 22, 2019 | 16.40 | 16.41 | 15.49 | 15.49 | 900,400 | -1.01(-6.12%) |
Mar 21, 2019 | 16.38 | 16.66 | 16.24 | 16.50 | 1,117,138 | -0.04(-0.24%) |
Mar 20, 2019 | 16.76 | 16.90 | 16.49 | 16.54 | 848,372 | -0.20(-1.19%) |
Mar 19, 2019 | 16.67 | 16.75 | 16.50 | 16.74 | 843,374 | +0.22(+1.33%) |
Mar 18, 2019 | 16.05 | 16.55 | 15.94 | 16.52 | 739,423 | +0.44(+2.74%) |
Mar 15, 2019 | 15.97 | 16.10 | 15.91 | 16.08 | 1,828,700 | +0.21(+1.32%) |
Mar 14, 2019 | 16.22 | 16.26 | 15.79 | 15.87 | 543,359 | -0.32(-1.98%) |
Mar 13, 2019 | 15.99 | 16.19 | 15.89 | 16.19 | 593,300 | +0.27(+1.70%) |
Mar 12, 2019 | 15.99 | 16.15 | 15.78 | 15.92 | 511,715 | +0.02(+0.13%) |
Mar 11, 2019 | 15.84 | 16.08 | 15.64 | 15.90 | 777,917 | +0.14(+0.89%) |
Mar 08, 2019 | 15.47 | 15.81 | 15.29 | 15.76 | 868,300 | +0.13(+0.83%) |
Mar 07, 2019 | 16.10 | 16.10 | 15.52 | 15.63 | 803,692 | -0.43(-2.68%) |
Mar 06, 2019 | 16.95 | 17.08 | 16.04 | 16.06 | 1,142,072 | -0.98(-5.75%) |
Mar 05, 2019 | 17.22 | 17.43 | 16.98 | 17.04 | 673,381 | -0.18(-1.05%) |
Mar 04, 2019 | 17.70 | 17.76 | 16.72 | 17.22 | 921,844 | -0.36(-2.05%) |