Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.98 | 17.03 | 16.48 | 16.63 | 1,093,943 | -0.32(-1.89%) |
Jan 30, 2020 | 16.89 | 17.17 | 16.74 | 16.95 | 1,677,390 | -0.12(-0.73%) |
Jan 29, 2020 | 17.22 | 17.34 | 16.90 | 17.07 | 629,728 | -0.12(-0.68%) |
Jan 28, 2020 | 17.41 | 17.50 | 17.15 | 17.19 | 832,094 | -0.09(-0.50%) |
Jan 27, 2020 | 16.96 | 17.55 | 16.90 | 17.28 | 1,692,500 | -0.10(-0.58%) |
Jan 24, 2020 | 17.75 | 17.82 | 17.09 | 17.38 | 1,053,868 | -0.37(-2.07%) |
Jan 23, 2020 | 17.59 | 17.78 | 17.39 | 17.74 | 938,252 | -0.01(-0.04%) |
Jan 22, 2020 | 18.27 | 18.27 | 17.66 | 17.75 | 910,966 | -0.36(-1.98%) |
Jan 21, 2020 | 18.14 | 18.26 | 17.92 | 18.11 | 1,230,068 | -0.24(-1.32%) |
Jan 17, 2020 | 18.25 | 18.42 | 18.04 | 18.35 | 1,465,249 | +0.19(+1.03%) |
Jan 16, 2020 | 17.70 | 18.24 | 17.60 | 18.17 | 1,805,459 | +0.63(+3.61%) |
Jan 15, 2020 | 17.45 | 17.64 | 17.29 | 17.53 | 972,415 | -0.05(-0.31%) |
Jan 14, 2020 | 17.64 | 17.83 | 17.50 | 17.59 | 1,037,199 | -0.05(-0.27%) |
Jan 13, 2020 | 17.75 | 17.82 | 17.43 | 17.64 | 1,122,567 | -0.12(-0.70%) |
Jan 10, 2020 | 17.57 | 17.90 | 17.35 | 17.76 | 1,377,544 | +0.12(+0.71%) |
Jan 09, 2020 | 17.35 | 17.64 | 17.14 | 17.64 | 1,041,749 | +0.25(+1.44%) |
Jan 08, 2020 | 17.64 | 17.81 | 17.32 | 17.39 | 992,289 | -0.16(-0.93%) |
Jan 07, 2020 | 17.30 | 17.63 | 17.18 | 17.55 | 1,258,351 | +0.19(+1.08%) |
Jan 06, 2020 | 17.10 | 17.67 | 17.06 | 17.36 | 1,570,578 | +0.16(+0.91%) |
Jan 03, 2020 | 17.06 | 17.42 | 16.99 | 17.21 | 1,082,804 | -0.14(-0.81%) |
Jan 02, 2020 | 17.48 | 17.53 | 17.12 | 17.35 | 1,200,170 | -0.13(-0.76%) |
Dec 31, 2019 | 17.40 | 17.72 | 17.28 | 17.48 | 1,025,572 | +0.05(+0.31%) |
Dec 30, 2019 | 17.22 | 17.55 | 17.02 | 17.42 | 841,236 | +0.28(+1.64%) |
Dec 27, 2019 | 17.36 | 17.40 | 17.03 | 17.14 | 850,418 | -0.12(-0.72%) |
Dec 26, 2019 | 17.32 | 17.59 | 17.12 | 17.27 | 837,831 | +0.08(+0.45%) |
Dec 24, 2019 | 17.16 | 17.30 | 17.08 | 17.19 | 296,020 | +0.06(+0.36%) |
Dec 23, 2019 | 17.25 | 17.25 | 16.98 | 17.13 | 771,149 | +0.00(+0.00%) |
Dec 20, 2019 | 17.14 | 17.32 | 17.02 | 17.13 | 4,068,999 | +0.04(+0.23%) |
Dec 19, 2019 | 17.02 | 17.17 | 16.83 | 17.09 | 1,499,222 | +0.07(+0.41%) |
Dec 18, 2019 | 16.75 | 17.10 | 16.60 | 17.02 | 1,979,611 | +0.34(+2.01%) |
Dec 17, 2019 | 16.37 | 16.73 | 16.09 | 16.68 | 3,986,876 | +1.28(+8.32%) |
Dec 16, 2019 | 15.75 | 15.75 | 15.38 | 15.40 | 1,392,791 | -0.10(-0.65%) |
Dec 13, 2019 | 15.85 | 15.87 | 15.38 | 15.50 | 1,391,756 | -0.37(-2.36%) |
Dec 12, 2019 | 15.36 | 15.92 | 15.23 | 15.88 | 1,512,380 | +0.55(+3.62%) |
Dec 11, 2019 | 15.34 | 15.39 | 15.17 | 15.32 | 1,138,003 | -0.14(-0.91%) |
Dec 10, 2019 | 15.21 | 15.51 | 15.13 | 15.46 | 1,148,313 | +0.15(+0.98%) |
Dec 09, 2019 | 14.97 | 15.39 | 14.93 | 15.31 | 1,540,855 | +0.27(+1.81%) |
Dec 06, 2019 | 14.91 | 15.13 | 14.81 | 15.04 | 1,800,863 | +0.34(+2.32%) |
Dec 05, 2019 | 14.71 | 14.87 | 14.64 | 14.70 | 1,511,036 | +0.03(+0.21%) |
Dec 04, 2019 | 14.49 | 14.88 | 14.48 | 14.67 | 2,289,234 | +0.31(+2.16%) |
Dec 03, 2019 | 14.69 | 15.34 | 14.31 | 14.36 | 3,824,519 | -0.51(-3.45%) |
Dec 02, 2019 | 14.95 | 15.08 | 14.67 | 14.87 | 3,628,201 | -0.08(-0.52%) |
Nov 29, 2019 | 15.26 | 15.35 | 14.92 | 14.95 | 1,257,321 | -0.22(-1.43%) |
Nov 27, 2019 | 14.02 | 15.83 | 13.80 | 15.17 | 10,347,015 | +0.35(+2.36%) |
Nov 26, 2019 | 14.36 | 15.00 | 14.33 | 14.82 | 5,101,998 | +0.50(+3.47%) |
Nov 25, 2019 | 14.09 | 14.37 | 13.87 | 14.32 | 3,601,779 | +0.33(+2.33%) |
Nov 22, 2019 | 13.59 | 14.09 | 13.38 | 13.99 | 2,041,665 | +0.59(+4.40%) |
Nov 21, 2019 | 13.42 | 13.52 | 13.13 | 13.40 | 1,739,392 | +0.05(+0.41%) |
Nov 20, 2019 | 13.63 | 13.68 | 13.28 | 13.35 | 1,681,122 | -0.44(-3.21%) |
Nov 19, 2019 | 13.86 | 13.97 | 13.55 | 13.79 | 1,510,217 | -0.24(-1.72%) |
Nov 18, 2019 | 13.98 | 14.11 | 13.72 | 14.03 | 1,027,518 | +0.06(+0.45%) |
Nov 15, 2019 | 13.71 | 13.97 | 13.45 | 13.97 | 1,099,061 | +0.33(+2.45%) |
Nov 14, 2019 | 13.65 | 13.81 | 13.54 | 13.64 | 748,039 | +0.06(+0.46%) |
Nov 13, 2019 | 13.63 | 13.72 | 13.33 | 13.57 | 1,049,883 | -0.22(-1.58%) |
Nov 12, 2019 | 13.98 | 14.17 | 13.75 | 13.79 | 924,575 | -0.18(-1.28%) |
Nov 11, 2019 | 13.81 | 14.00 | 13.66 | 13.97 | 709,138 | +0.05(+0.39%) |
Nov 08, 2019 | 14.15 | 14.23 | 13.82 | 13.92 | 995,014 | -0.34(-2.40%) |
Nov 07, 2019 | 14.37 | 14.67 | 13.88 | 14.26 | 1,936,569 | +0.09(+0.60%) |
Nov 06, 2019 | 14.11 | 14.19 | 13.88 | 14.17 | 1,121,267 | +0.06(+0.44%) |
Nov 05, 2019 | 13.91 | 14.24 | 13.90 | 14.11 | 1,845,455 | +0.35(+2.54%) |
Nov 04, 2019 | 13.54 | 13.79 | 13.36 | 13.76 | 898,867 | +0.38(+2.84%) |
Nov 01, 2019 | 13.12 | 13.55 | 13.12 | 13.38 | 828,899 | +0.37(+2.87%) |
Oct 31, 2019 | 13.12 | 13.29 | 12.89 | 13.01 | 1,148,450 | -0.22(-1.64%) |
Oct 30, 2019 | 13.29 | 13.43 | 13.17 | 13.22 | 742,371 | -0.06(-0.47%) |
Oct 29, 2019 | 13.50 | 13.62 | 13.26 | 13.29 | 997,083 | -0.25(-1.84%) |
Oct 28, 2019 | 13.51 | 13.68 | 13.51 | 13.54 | 1,039,498 | +0.14(+1.04%) |
Oct 25, 2019 | 13.03 | 13.57 | 13.03 | 13.40 | 1,531,345 | +0.21(+1.59%) |
Oct 24, 2019 | 13.33 | 13.45 | 12.97 | 13.19 | 1,536,495 | -0.25(-1.85%) |
Oct 23, 2019 | 13.79 | 13.79 | 13.30 | 13.43 | 1,363,885 | -0.39(-2.81%) |
Oct 22, 2019 | 13.41 | 13.85 | 13.28 | 13.82 | 745,110 | +0.42(+3.13%) |
Oct 21, 2019 | 13.40 | 13.56 | 13.25 | 13.40 | 718,186 | +0.19(+1.41%) |
Oct 18, 2019 | 13.53 | 13.60 | 13.21 | 13.22 | 1,232,468 | -0.61(-4.44%) |
Oct 17, 2019 | 13.69 | 13.94 | 13.65 | 13.83 | 821,956 | +0.21(+1.54%) |
Oct 16, 2019 | 13.21 | 13.80 | 13.20 | 13.62 | 1,196,316 | +0.34(+2.57%) |
Oct 15, 2019 | 13.15 | 13.55 | 13.01 | 13.28 | 841,413 | +0.19(+1.42%) |
Oct 14, 2019 | 13.55 | 13.55 | 12.89 | 13.09 | 1,150,773 | -0.58(-4.26%) |
Oct 11, 2019 | 13.50 | 13.94 | 13.38 | 13.68 | 1,632,559 | +0.43(+3.28%) |
Oct 10, 2019 | 13.13 | 13.49 | 13.06 | 13.24 | 937,745 | +0.09(+0.65%) |
Oct 09, 2019 | 13.26 | 13.38 | 13.15 | 13.16 | 721,320 | +0.04(+0.30%) |
Oct 08, 2019 | 13.22 | 13.32 | 13.01 | 13.12 | 1,356,130 | -0.33(-2.43%) |
Oct 07, 2019 | 13.64 | 13.74 | 13.41 | 13.44 | 844,108 | -0.23(-1.70%) |
Oct 04, 2019 | 13.75 | 13.75 | 13.39 | 13.68 | 796,449 | +0.09(+0.63%) |
Oct 03, 2019 | 13.69 | 13.71 | 13.30 | 13.59 | 1,627,586 | -0.17(-1.24%) |
Oct 02, 2019 | 14.00 | 14.00 | 13.59 | 13.76 | 1,687,314 | -0.33(-2.37%) |
Oct 01, 2019 | 14.48 | 14.62 | 14.08 | 14.09 | 1,146,379 | -0.30(-2.05%) |
Sep 30, 2019 | 14.37 | 14.59 | 14.33 | 14.39 | 1,319,907 | +0.09(+0.60%) |
Sep 27, 2019 | 14.13 | 14.44 | 14.07 | 14.30 | 983,682 | +0.18(+1.27%) |
Sep 26, 2019 | 14.14 | 14.27 | 13.79 | 14.13 | 1,160,661 | -0.05(-0.38%) |
Sep 25, 2019 | 13.96 | 14.27 | 13.91 | 14.18 | 1,486,962 | +0.35(+2.53%) |
Sep 24, 2019 | 14.07 | 14.21 | 13.68 | 13.83 | 1,570,354 | -0.09(-0.61%) |
Sep 23, 2019 | 13.55 | 14.09 | 13.49 | 13.92 | 1,460,659 | +0.34(+2.52%) |
Sep 20, 2019 | 13.81 | 14.00 | 13.50 | 13.57 | 4,841,020 | -0.22(-1.58%) |
Sep 19, 2019 | 13.91 | 13.94 | 13.55 | 13.79 | 1,610,720 | -0.04(-0.28%) |
Sep 18, 2019 | 13.96 | 14.12 | 13.57 | 13.83 | 1,697,333 | -0.14(-1.00%) |
Sep 17, 2019 | 14.47 | 14.47 | 13.75 | 13.97 | 2,496,060 | -0.53(-3.64%) |
Sep 16, 2019 | 14.46 | 14.85 | 14.27 | 14.50 | 1,313,796 | -0.23(-1.58%) |
Sep 13, 2019 | 14.76 | 15.07 | 14.62 | 14.73 | 1,737,250 | +0.03(+0.21%) |
Sep 12, 2019 | 14.85 | 15.01 | 14.38 | 14.70 | 1,657,152 | -0.18(-1.20%) |
Sep 11, 2019 | 14.64 | 14.94 | 14.21 | 14.88 | 2,287,059 | +0.26(+1.75%) |
Sep 10, 2019 | 14.02 | 14.65 | 13.95 | 14.62 | 2,765,430 | +0.64(+4.57%) |
Sep 09, 2019 | 13.18 | 14.02 | 13.18 | 13.98 | 2,855,847 | +0.77(+5.84%) |
Sep 06, 2019 | 13.55 | 13.72 | 13.07 | 13.21 | 2,172,982 | -0.24(-1.78%) |
Sep 05, 2019 | 13.24 | 13.51 | 13.05 | 13.45 | 2,809,544 | +0.59(+4.56%) |
Sep 04, 2019 | 12.86 | 13.08 | 12.60 | 12.87 | 2,581,977 | +0.05(+0.36%) |
Sep 03, 2019 | 13.86 | 13.86 | 12.77 | 12.82 | 3,604,777 | -1.13(-8.08%) |
Aug 30, 2019 | 14.14 | 14.42 | 13.76 | 13.95 | 5,200,515 | -0.04(-0.28%) |
Aug 29, 2019 | 13.81 | 15.06 | 13.66 | 13.98 | 17,196,936 | +2.38(+20.48%) |
Aug 28, 2019 | 10.77 | 11.62 | 10.66 | 11.61 | 4,730,244 | +0.80(+7.43%) |
Aug 27, 2019 | 11.19 | 11.22 | 10.74 | 10.80 | 2,255,925 | -0.31(-2.78%) |
Aug 26, 2019 | 11.27 | 11.27 | 11.01 | 11.11 | 2,810,631 | -0.02(-0.21%) |
Aug 23, 2019 | 11.68 | 11.79 | 11.10 | 11.14 | 2,912,081 | -0.74(-6.24%) |
Aug 22, 2019 | 11.62 | 12.01 | 11.59 | 11.88 | 2,264,808 | +0.36(+3.08%) |
Aug 21, 2019 | 11.59 | 11.72 | 11.28 | 11.52 | 2,328,843 | +0.21(+1.84%) |
Aug 20, 2019 | 11.14 | 11.51 | 10.93 | 11.31 | 2,591,785 | +0.10(+0.90%) |
Aug 19, 2019 | 11.11 | 11.46 | 10.96 | 11.21 | 1,988,046 | +0.30(+2.76%) |
Aug 16, 2019 | 10.51 | 10.99 | 10.51 | 10.91 | 2,170,261 | +0.48(+4.59%) |
Aug 15, 2019 | 10.96 | 10.98 | 10.30 | 10.43 | 3,352,128 | -0.48(-4.38%) |
Aug 14, 2019 | 11.53 | 11.53 | 10.84 | 10.91 | 3,194,118 | -1.00(-8.42%) |
Aug 13, 2019 | 11.38 | 12.65 | 11.20 | 11.92 | 2,605,019 | +0.46(+3.97%) |
Aug 12, 2019 | 12.22 | 12.28 | 11.37 | 11.46 | 3,082,671 | -0.89(-7.19%) |
Aug 09, 2019 | 12.83 | 12.91 | 12.31 | 12.35 | 1,418,852 | -0.55(-4.25%) |
Aug 08, 2019 | 12.86 | 13.00 | 12.62 | 12.90 | 1,162,488 | +0.15(+1.21%) |
Aug 07, 2019 | 12.52 | 12.99 | 12.48 | 12.74 | 1,412,955 | +0.00(+0.00%) |
Aug 06, 2019 | 12.48 | 12.78 | 12.45 | 12.74 | 1,162,062 | +0.36(+2.87%) |
Aug 05, 2019 | 12.44 | 12.53 | 12.15 | 12.39 | 2,111,750 | -0.30(-2.37%) |
Aug 02, 2019 | 12.10 | 12.70 | 12.07 | 12.69 | 1,481,955 | +0.52(+4.25%) |
Aug 01, 2019 | 13.00 | 13.24 | 11.95 | 12.17 | 2,122,427 | -0.83(-6.41%) |
Jul 31, 2019 | 12.97 | 13.15 | 12.85 | 13.00 | 1,159,110 | +0.00(+0.00%) |
Jul 30, 2019 | 13.08 | 13.15 | 12.85 | 13.00 | 1,088,547 | -0.15(-1.11%) |
Jul 29, 2019 | 12.97 | 13.17 | 12.80 | 13.15 | 1,089,492 | +0.19(+1.43%) |
Jul 26, 2019 | 13.04 | 13.13 | 12.90 | 12.97 | 1,132,879 | -0.07(-0.53%) |
Jul 25, 2019 | 13.26 | 13.43 | 13.02 | 13.03 | 1,265,236 | -0.22(-1.69%) |
Jul 24, 2019 | 12.93 | 13.31 | 12.93 | 13.26 | 1,279,933 | +0.39(+3.00%) |
Jul 23, 2019 | 12.94 | 13.07 | 12.77 | 12.87 | 1,057,030 | +0.03(+0.24%) |
Jul 22, 2019 | 12.90 | 13.09 | 12.72 | 12.84 | 1,319,347 | +0.00(+0.00%) |
Jul 19, 2019 | 12.75 | 12.97 | 12.66 | 12.84 | 1,481,437 | +0.18(+1.40%) |
Jul 18, 2019 | 12.64 | 12.76 | 12.54 | 12.66 | 996,696 | -0.02(-0.18%) |
Jul 17, 2019 | 12.77 | 12.84 | 12.54 | 12.69 | 1,660,518 | -0.19(-1.50%) |
Jul 16, 2019 | 12.89 | 13.08 | 12.83 | 12.88 | 1,730,809 | +0.00(+0.00%) |
Jul 15, 2019 | 12.79 | 13.03 | 12.72 | 12.88 | 1,405,293 | +0.11(+0.85%) |
Jul 12, 2019 | 12.48 | 13.03 | 12.48 | 12.77 | 1,650,015 | +0.29(+2.35%) |
Jul 11, 2019 | 12.29 | 12.54 | 12.25 | 12.48 | 2,121,697 | +0.27(+2.21%) |
Jul 10, 2019 | 12.23 | 12.35 | 12.14 | 12.21 | 1,876,570 | -0.01(-0.06%) |
Jul 09, 2019 | 12.49 | 12.59 | 12.10 | 12.22 | 3,653,697 | -0.28(-2.22%) |
Jul 08, 2019 | 12.53 | 12.64 | 12.39 | 12.49 | 2,433,858 | -0.11(-0.86%) |
Jul 05, 2019 | 12.31 | 12.69 | 12.28 | 12.60 | 1,898,152 | +0.29(+2.32%) |
Jul 03, 2019 | 12.22 | 12.38 | 12.04 | 12.32 | 804,405 | +0.12(+0.95%) |
Jul 02, 2019 | 12.32 | 12.43 | 12.09 | 12.20 | 2,576,296 | -0.20(-1.62%) |
Jul 01, 2019 | 12.61 | 12.83 | 12.20 | 12.40 | 4,354,261 | -0.06(-0.50%) |
Jun 28, 2019 | 12.00 | 12.46 | 11.97 | 12.46 | 3,800,192 | +0.42(+3.53%) |
Jun 27, 2019 | 11.78 | 12.12 | 11.75 | 12.04 | 3,470,907 | +0.27(+2.29%) |
Jun 26, 2019 | 11.36 | 11.95 | 11.36 | 11.77 | 4,238,947 | +0.41(+3.60%) |
Jun 25, 2019 | 11.38 | 11.50 | 11.09 | 11.36 | 4,129,863 | +0.19(+1.73%) |
Jun 24, 2019 | 11.56 | 11.71 | 11.15 | 11.17 | 3,061,578 | -0.32(-2.76%) |
Jun 21, 2019 | 11.21 | 11.65 | 11.19 | 11.48 | 3,520,309 | +0.21(+1.85%) |
Jun 20, 2019 | 11.24 | 11.38 | 11.08 | 11.28 | 1,935,018 | +0.13(+1.18%) |
Jun 19, 2019 | 11.35 | 11.40 | 11.11 | 11.14 | 2,321,135 | -0.20(-1.77%) |
Jun 18, 2019 | 11.04 | 11.55 | 11.01 | 11.34 | 3,269,193 | +0.37(+3.39%) |
Jun 17, 2019 | 11.33 | 11.51 | 10.95 | 10.97 | 4,048,077 | +0.08(+0.70%) |
Jun 14, 2019 | 10.87 | 10.96 | 10.70 | 10.90 | 2,341,935 | +0.09(+0.85%) |
Jun 13, 2019 | 10.92 | 11.03 | 10.63 | 10.80 | 3,018,873 | -0.24(-2.22%) |
Jun 12, 2019 | 11.29 | 11.32 | 10.96 | 11.05 | 2,905,006 | -0.18(-1.57%) |
Jun 11, 2019 | 11.12 | 11.56 | 11.08 | 11.22 | 3,428,855 | +0.26(+2.37%) |
Jun 10, 2019 | 11.02 | 11.48 | 10.92 | 10.96 | 3,628,007 | -0.08(-0.69%) |
Jun 07, 2019 | 11.78 | 11.91 | 10.82 | 11.04 | 8,973,456 | -0.96(-8.04%) |
Jun 06, 2019 | 12.14 | 12.16 | 11.56 | 12.01 | 7,181,883 | -0.18(-1.45%) |
Jun 05, 2019 | 12.55 | 12.71 | 12.09 | 12.18 | 4,531,057 | -0.24(-1.91%) |
Jun 04, 2019 | 12.46 | 12.72 | 12.37 | 12.42 | 4,576,586 | -0.04(-0.31%) |
Jun 03, 2019 | 12.33 | 12.65 | 12.30 | 12.46 | 4,823,707 | +0.08(+0.62%) |
May 31, 2019 | 12.47 | 12.50 | 12.17 | 12.38 | 3,933,567 | -0.36(-2.82%) |
May 30, 2019 | 13.02 | 13.02 | 12.61 | 12.74 | 2,923,280 | -0.15(-1.13%) |
May 29, 2019 | 13.35 | 13.35 | 12.54 | 12.89 | 3,149,990 | -0.64(-4.75%) |
May 28, 2019 | 13.60 | 13.93 | 13.51 | 13.53 | 3,225,083 | -0.01(-0.06%) |
May 24, 2019 | 13.38 | 13.74 | 13.22 | 13.54 | 4,437,426 | +0.24(+1.84%) |
May 23, 2019 | 13.19 | 13.47 | 13.09 | 13.29 | 2,645,596 | +0.01(+0.06%) |
May 22, 2019 | 13.62 | 13.67 | 13.25 | 13.28 | 2,633,197 | -0.52(-3.77%) |
May 21, 2019 | 13.38 | 13.90 | 13.32 | 13.81 | 1,906,046 | +0.45(+3.38%) |
May 20, 2019 | 13.61 | 13.71 | 13.29 | 13.35 | 2,153,265 | -0.39(-2.84%) |
May 17, 2019 | 13.77 | 14.19 | 13.72 | 13.74 | 1,070,927 | -0.15(-1.05%) |
May 16, 2019 | 13.81 | 14.00 | 13.80 | 13.89 | 1,284,416 | +0.09(+0.67%) |
May 15, 2019 | 13.68 | 13.85 | 13.50 | 13.80 | 1,391,851 | +0.00(+0.00%) |
May 14, 2019 | 13.81 | 13.87 | 13.40 | 13.80 | 1,670,114 | +0.06(+0.45%) |
May 13, 2019 | 14.22 | 14.22 | 13.67 | 13.74 | 2,168,326 | -0.82(-5.63%) |
May 10, 2019 | 14.32 | 14.69 | 14.00 | 14.56 | 1,891,492 | +0.15(+1.01%) |
May 09, 2019 | 14.24 | 14.49 | 14.07 | 14.41 | 1,958,519 | +0.08(+0.59%) |
May 08, 2019 | 14.04 | 14.49 | 13.90 | 14.33 | 2,391,936 | +0.28(+1.96%) |
May 07, 2019 | 14.36 | 14.58 | 13.82 | 14.05 | 3,661,279 | -0.45(-3.12%) |
May 06, 2019 | 15.35 | 15.35 | 14.43 | 14.50 | 3,864,553 | -1.13(-7.20%) |
May 03, 2019 | 15.83 | 16.03 | 15.50 | 15.63 | 1,998,846 | -0.17(-1.07%) |
May 02, 2019 | 15.77 | 16.13 | 15.73 | 15.80 | 2,762,805 | +0.00(+0.00%) |
May 01, 2019 | 15.55 | 15.98 | 15.48 | 15.80 | 2,574,202 | +0.20(+1.28%) |
Apr 30, 2019 | 15.47 | 15.72 | 15.41 | 15.60 | 3,102,742 | +0.11(+0.69%) |
Apr 29, 2019 | 15.10 | 15.62 | 15.10 | 15.49 | 2,745,929 | +0.37(+2.43%) |
Apr 26, 2019 | 14.82 | 15.21 | 14.78 | 15.12 | 2,377,719 | +0.25(+1.70%) |
Apr 25, 2019 | 14.83 | 15.51 | 14.79 | 14.87 | 4,038,040 | -0.15(-1.02%) |
Apr 24, 2019 | 14.60 | 15.28 | 14.59 | 15.02 | 12,484,331 | +0.67(+4.64%) |
Apr 23, 2019 | 12.75 | 14.39 | 12.74 | 14.36 | 5,099,742 | +1.61(+12.61%) |
Apr 22, 2019 | 13.06 | 13.06 | 12.56 | 12.75 | 1,559,004 | -0.33(-2.52%) |
Apr 18, 2019 | 13.18 | 13.21 | 12.96 | 13.08 | 1,687,102 | -0.15(-1.16%) |
Apr 17, 2019 | 13.61 | 13.69 | 13.23 | 13.23 | 1,097,602 | -0.37(-2.70%) |
Apr 16, 2019 | 13.51 | 13.64 | 13.37 | 13.60 | 2,529,438 | +0.18(+1.31%) |
Apr 15, 2019 | 13.93 | 14.04 | 13.35 | 13.42 | 2,524,626 | -0.49(-3.52%) |
Apr 12, 2019 | 14.00 | 14.19 | 13.77 | 13.91 | 2,350,424 | -0.03(-0.22%) |
Apr 11, 2019 | 14.14 | 14.35 | 13.93 | 13.94 | 2,506,221 | -0.22(-1.57%) |
Apr 10, 2019 | 13.87 | 14.22 | 13.87 | 14.17 | 1,902,490 | +0.32(+2.32%) |
Apr 09, 2019 | 13.88 | 14.07 | 13.80 | 13.84 | 1,411,815 | -0.12(-0.88%) |
Apr 08, 2019 | 14.17 | 14.31 | 13.89 | 13.97 | 1,676,223 | -0.24(-1.67%) |
Apr 05, 2019 | 14.36 | 14.55 | 14.18 | 14.20 | 1,225,428 | -0.13(-0.91%) |
Apr 04, 2019 | 13.87 | 14.38 | 13.87 | 14.33 | 1,624,617 | +0.44(+3.14%) |
Apr 03, 2019 | 14.37 | 14.37 | 13.87 | 13.90 | 2,601,997 | -0.41(-2.89%) |
Apr 02, 2019 | 14.84 | 14.87 | 14.25 | 14.31 | 1,817,586 | -0.54(-3.63%) |
Apr 01, 2019 | 14.93 | 14.97 | 14.66 | 14.85 | 1,293,744 | +0.02(+0.10%) |
Mar 29, 2019 | 14.87 | 14.94 | 14.74 | 14.84 | 1,574,426 | -0.02(-0.15%) |
Mar 28, 2019 | 14.57 | 15.01 | 14.57 | 14.86 | 2,133,164 | +0.42(+2.88%) |
Mar 27, 2019 | 14.17 | 14.55 | 14.16 | 14.44 | 1,543,012 | +0.25(+1.76%) |
Mar 26, 2019 | 14.09 | 14.31 | 13.95 | 14.19 | 3,036,259 | +0.21(+1.52%) |
Mar 25, 2019 | 13.79 | 14.12 | 13.67 | 13.98 | 2,816,062 | +0.08(+0.54%) |
Mar 22, 2019 | 14.59 | 14.74 | 13.76 | 13.90 | 4,368,943 | -0.71(-4.87%) |
Mar 21, 2019 | 14.25 | 14.65 | 13.85 | 14.62 | 8,705,247 | -2.09(-12.51%) |
Mar 20, 2019 | 17.02 | 17.15 | 16.63 | 16.70 | 3,062,661 | -0.34(-2.00%) |
Mar 19, 2019 | 17.30 | 17.40 | 16.96 | 17.05 | 1,562,768 | -0.25(-1.44%) |
Mar 18, 2019 | 17.23 | 17.37 | 16.95 | 17.30 | 1,093,958 | +0.03(+0.18%) |
Mar 15, 2019 | 17.18 | 17.46 | 16.99 | 17.27 | 2,297,100 | +0.08(+0.44%) |
Mar 14, 2019 | 17.33 | 17.33 | 16.92 | 17.19 | 955,351 | -0.16(-0.92%) |
Mar 13, 2019 | 17.10 | 17.47 | 16.98 | 17.35 | 897,699 | +0.24(+1.42%) |
Mar 12, 2019 | 17.11 | 17.13 | 16.83 | 17.11 | 704,028 | -0.01(-0.04%) |
Mar 11, 2019 | 16.72 | 17.17 | 16.62 | 17.11 | 780,101 | +0.44(+2.63%) |
Mar 08, 2019 | 16.63 | 16.74 | 16.46 | 16.67 | 503,626 | -0.14(-0.81%) |
Mar 07, 2019 | 16.65 | 16.92 | 16.40 | 16.81 | 1,440,546 | +0.14(+0.86%) |
Mar 06, 2019 | 16.90 | 17.07 | 16.64 | 16.67 | 742,968 | -0.15(-0.90%) |
Mar 05, 2019 | 17.01 | 17.01 | 16.68 | 16.82 | 533,983 | -0.07(-0.40%) |
Mar 04, 2019 | 17.45 | 17.46 | 16.66 | 16.89 | 891,589 | -0.52(-3.00%) |
Mar 01, 2019 | 17.33 | 17.62 | 17.22 | 17.41 | 1,117,436 | +0.46(+2.72%) |
Feb 28, 2019 | 16.73 | 17.14 | 16.52 | 16.95 | 963,383 | +0.11(+0.63%) |
Feb 27, 2019 | 16.33 | 17.03 | 16.31 | 16.84 | 1,180,703 | +0.57(+3.49%) |
Feb 26, 2019 | 16.18 | 16.41 | 16.02 | 16.27 | 1,053,853 | +0.06(+0.37%) |
Feb 25, 2019 | 16.11 | 16.49 | 16.05 | 16.21 | 690,971 | +0.23(+1.42%) |
Feb 22, 2019 | 15.96 | 16.08 | 15.82 | 15.99 | 540,486 | +0.04(+0.24%) |
Feb 21, 2019 | 16.06 | 16.28 | 15.83 | 15.95 | 928,727 | -0.23(-1.45%) |
Feb 20, 2019 | 15.85 | 16.22 | 15.85 | 16.18 | 1,031,724 | +0.30(+1.91%) |
Feb 19, 2019 | 15.43 | 15.92 | 15.37 | 15.88 | 837,121 | +0.40(+2.59%) |
Feb 15, 2019 | 15.54 | 15.85 | 15.47 | 15.48 | 904,201 | +0.02(+0.15%) |
Feb 14, 2019 | 15.78 | 15.80 | 15.44 | 15.46 | 896,973 | -0.45(-2.85%) |
Feb 13, 2019 | 15.90 | 16.01 | 15.59 | 15.91 | 539,492 | +0.08(+0.48%) |
Feb 12, 2019 | 15.83 | 16.06 | 15.74 | 15.83 | 712,077 | +0.14(+0.92%) |
Feb 11, 2019 | 15.53 | 15.99 | 15.32 | 15.69 | 904,115 | +0.17(+1.12%) |
Feb 08, 2019 | 15.80 | 15.93 | 15.47 | 15.52 | 1,060,362 | -0.41(-2.57%) |
Feb 07, 2019 | 15.84 | 16.06 | 15.52 | 15.93 | 1,523,661 | +0.62(+4.06%) |
Feb 06, 2019 | 15.25 | 15.43 | 15.18 | 15.30 | 770,567 | +0.02(+0.15%) |
Feb 05, 2019 | 15.05 | 15.34 | 14.90 | 15.28 | 954,840 | +0.43(+2.90%) |
Feb 04, 2019 | 14.42 | 14.87 | 14.29 | 14.85 | 1,226,023 | +0.45(+3.10%) |