Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.03 | 13.15 | 12.71 | 12.78 | 2,277,127 | -0.38(-2.92%) |
Jan 30, 2020 | 13.00 | 13.18 | 12.98 | 13.16 | 2,725,797 | +0.07(+0.56%) |
Jan 29, 2020 | 13.29 | 13.30 | 13.08 | 13.09 | 2,696,888 | +0.02(+0.19%) |
Jan 28, 2020 | 13.00 | 13.15 | 12.90 | 13.06 | 4,734,235 | +0.10(+0.76%) |
Jan 27, 2020 | 13.28 | 13.40 | 12.96 | 12.96 | 2,200,405 | -0.69(-5.03%) |
Jan 24, 2020 | 13.39 | 13.67 | 13.32 | 13.65 | 2,566,218 | +0.29(+2.20%) |
Jan 23, 2020 | 14.01 | 14.26 | 12.99 | 13.36 | 3,873,305 | -1.07(-7.42%) |
Jan 22, 2020 | 14.53 | 14.61 | 14.39 | 14.43 | 2,166,031 | +0.03(+0.23%) |
Jan 21, 2020 | 14.58 | 14.67 | 14.38 | 14.39 | 1,277,362 | -0.31(-2.11%) |
Jan 17, 2020 | 14.79 | 14.84 | 14.63 | 14.70 | 1,309,045 | +0.08(+0.56%) |
Jan 16, 2020 | 14.43 | 14.71 | 14.35 | 14.62 | 1,619,727 | +0.31(+2.17%) |
Jan 15, 2020 | 14.16 | 14.43 | 14.12 | 14.31 | 1,082,187 | -0.07(-0.51%) |
Jan 14, 2020 | 14.45 | 14.48 | 14.33 | 14.39 | 1,084,091 | -0.09(-0.62%) |
Jan 13, 2020 | 14.42 | 14.52 | 14.30 | 14.48 | 917,825 | +0.10(+0.68%) |
Jan 10, 2020 | 14.64 | 14.64 | 14.34 | 14.38 | 1,092,502 | -0.29(-1.95%) |
Jan 09, 2020 | 14.91 | 14.91 | 14.65 | 14.66 | 1,010,612 | -0.15(-0.99%) |
Jan 08, 2020 | 14.66 | 14.91 | 14.66 | 14.81 | 1,237,263 | +0.15(+1.00%) |
Jan 07, 2020 | 14.69 | 14.74 | 14.56 | 14.66 | 912,687 | -0.03(-0.22%) |
Jan 06, 2020 | 14.62 | 14.78 | 14.52 | 14.70 | 1,085,718 | -0.05(-0.33%) |
Jan 03, 2020 | 14.53 | 14.80 | 14.50 | 14.75 | 1,089,933 | -0.08(-0.55%) |
Jan 02, 2020 | 14.88 | 14.91 | 14.65 | 14.83 | 1,078,090 | +0.01(+0.05%) |
Dec 31, 2019 | 14.69 | 14.90 | 14.68 | 14.82 | 1,058,369 | +0.14(+0.95%) |
Dec 30, 2019 | 14.70 | 14.80 | 14.65 | 14.68 | 876,727 | +0.02(+0.17%) |
Dec 27, 2019 | 14.78 | 14.78 | 14.62 | 14.66 | 755,576 | -0.08(-0.55%) |
Dec 26, 2019 | 14.69 | 14.75 | 14.57 | 14.74 | 837,456 | +0.01(+0.05%) |
Dec 24, 2019 | 14.70 | 14.75 | 14.59 | 14.73 | 606,320 | +0.12(+0.84%) |
Dec 23, 2019 | 14.73 | 14.74 | 14.44 | 14.61 | 1,453,818 | +0.12(+0.85%) |
Dec 20, 2019 | 14.55 | 14.68 | 14.42 | 14.48 | 5,526,496 | +0.07(+0.51%) |
Dec 19, 2019 | 14.30 | 14.45 | 14.23 | 14.41 | 1,828,204 | +0.12(+0.86%) |
Dec 18, 2019 | 14.39 | 14.39 | 14.19 | 14.29 | 2,432,265 | +0.02(+0.17%) |
Dec 17, 2019 | 13.98 | 14.32 | 13.88 | 14.26 | 2,327,151 | +0.28(+1.99%) |
Dec 16, 2019 | 14.06 | 14.17 | 13.91 | 13.99 | 1,618,583 | +0.09(+0.65%) |
Dec 13, 2019 | 13.84 | 14.07 | 13.75 | 13.90 | 3,051,421 | +0.03(+0.24%) |
Dec 12, 2019 | 13.56 | 13.94 | 13.50 | 13.86 | 2,480,763 | +0.43(+3.23%) |
Dec 11, 2019 | 13.62 | 13.67 | 13.33 | 13.43 | 1,305,546 | -0.20(-1.50%) |
Dec 10, 2019 | 13.50 | 13.68 | 13.44 | 13.63 | 1,755,255 | +0.08(+0.60%) |
Dec 09, 2019 | 13.54 | 13.65 | 13.47 | 13.55 | 1,673,558 | -0.03(-0.24%) |
Dec 06, 2019 | 13.62 | 13.78 | 13.57 | 13.59 | 1,269,040 | +0.20(+1.47%) |
Dec 05, 2019 | 13.51 | 13.53 | 13.22 | 13.39 | 1,762,622 | -0.06(-0.43%) |
Dec 04, 2019 | 13.13 | 13.54 | 13.12 | 13.45 | 1,413,234 | +0.40(+3.07%) |
Dec 03, 2019 | 12.94 | 13.05 | 12.73 | 13.05 | 1,386,766 | -0.11(-0.87%) |
Dec 02, 2019 | 13.59 | 13.67 | 13.13 | 13.16 | 2,121,710 | -0.34(-2.48%) |
Nov 29, 2019 | 13.41 | 13.54 | 13.33 | 13.50 | 657,825 | +0.06(+0.43%) |
Nov 27, 2019 | 13.29 | 13.48 | 13.26 | 13.44 | 1,032,677 | +0.27(+2.02%) |
Nov 26, 2019 | 13.29 | 13.35 | 13.13 | 13.17 | 1,639,026 | -0.18(-1.33%) |
Nov 25, 2019 | 13.27 | 13.44 | 13.22 | 13.35 | 1,573,330 | +0.12(+0.92%) |
Nov 22, 2019 | 13.16 | 13.31 | 13.11 | 13.23 | 1,091,628 | +0.13(+0.99%) |
Nov 21, 2019 | 13.01 | 13.20 | 12.95 | 13.10 | 1,754,578 | +0.15(+1.19%) |
Nov 20, 2019 | 13.17 | 13.20 | 12.89 | 12.95 | 1,984,191 | -0.23(-1.78%) |
Nov 19, 2019 | 13.32 | 13.37 | 13.15 | 13.18 | 2,631,937 | -0.11(-0.85%) |
Nov 18, 2019 | 13.29 | 13.31 | 13.08 | 13.29 | 1,200,278 | -0.02(-0.12%) |
Nov 15, 2019 | 13.24 | 13.37 | 13.15 | 13.31 | 1,549,946 | +0.18(+1.35%) |
Nov 14, 2019 | 13.20 | 13.25 | 13.07 | 13.13 | 1,033,705 | -0.11(-0.79%) |
Nov 13, 2019 | 13.17 | 13.32 | 13.12 | 13.24 | 909,557 | -0.09(-0.67%) |
Nov 12, 2019 | 13.29 | 13.41 | 13.18 | 13.33 | 1,458,574 | +0.06(+0.49%) |
Nov 11, 2019 | 13.10 | 13.35 | 13.05 | 13.26 | 955,620 | +0.02(+0.18%) |
Nov 08, 2019 | 13.37 | 13.41 | 13.21 | 13.24 | 1,430,976 | -0.17(-1.27%) |
Nov 07, 2019 | 13.37 | 13.67 | 13.33 | 13.41 | 2,001,496 | +0.21(+1.59%) |
Nov 06, 2019 | 13.28 | 13.37 | 13.16 | 13.20 | 1,362,190 | -0.14(-1.03%) |
Nov 05, 2019 | 13.13 | 13.38 | 13.13 | 13.33 | 2,785,332 | +0.22(+1.67%) |
Nov 04, 2019 | 12.77 | 13.28 | 12.70 | 13.12 | 2,992,387 | +0.57(+4.51%) |
Nov 01, 2019 | 12.59 | 12.70 | 12.53 | 12.55 | 2,400,420 | +0.11(+0.91%) |
Oct 31, 2019 | 12.62 | 12.62 | 12.26 | 12.44 | 2,265,657 | -0.27(-2.10%) |
Oct 30, 2019 | 12.61 | 12.78 | 12.59 | 12.70 | 2,384,379 | +0.15(+1.16%) |
Oct 29, 2019 | 12.61 | 12.70 | 12.52 | 12.56 | 3,552,365 | -0.13(-1.02%) |
Oct 28, 2019 | 12.78 | 12.93 | 12.56 | 12.69 | 2,562,932 | -0.05(-0.38%) |
Oct 25, 2019 | 12.44 | 12.85 | 12.40 | 12.74 | 3,672,482 | +0.35(+2.81%) |
Oct 24, 2019 | 12.42 | 12.64 | 12.28 | 12.39 | 3,225,094 | -0.34(-2.67%) |
Oct 23, 2019 | 12.74 | 13.21 | 12.45 | 12.73 | 6,085,859 | -1.80(-12.41%) |
Oct 22, 2019 | 14.38 | 14.74 | 14.09 | 14.53 | 4,119,892 | +0.21(+1.47%) |
Oct 21, 2019 | 14.52 | 14.64 | 14.28 | 14.32 | 2,389,992 | -0.02(-0.11%) |
Oct 18, 2019 | 14.17 | 14.37 | 14.13 | 14.34 | 1,080,621 | +0.14(+0.97%) |
Oct 17, 2019 | 14.22 | 14.23 | 13.98 | 14.20 | 1,505,137 | +0.08(+0.57%) |
Oct 16, 2019 | 14.13 | 14.34 | 14.03 | 14.12 | 1,078,186 | +0.02(+0.17%) |
Oct 15, 2019 | 13.84 | 14.21 | 13.71 | 14.09 | 1,258,408 | +0.34(+2.47%) |
Oct 14, 2019 | 13.42 | 13.80 | 13.37 | 13.75 | 1,045,904 | +0.21(+1.55%) |
Oct 11, 2019 | 13.46 | 13.71 | 13.45 | 13.54 | 1,520,637 | +0.33(+2.51%) |
Oct 10, 2019 | 13.19 | 13.38 | 13.12 | 13.21 | 1,595,520 | +0.14(+1.05%) |
Oct 09, 2019 | 13.24 | 13.24 | 12.96 | 13.08 | 2,173,582 | -0.02(-0.12%) |
Oct 08, 2019 | 13.24 | 13.31 | 13.05 | 13.09 | 1,768,289 | -0.56(-4.09%) |
Oct 07, 2019 | 13.79 | 13.84 | 13.60 | 13.65 | 1,605,662 | -0.18(-1.29%) |
Oct 04, 2019 | 13.71 | 13.83 | 13.57 | 13.83 | 2,527,304 | +0.11(+0.77%) |
Oct 03, 2019 | 13.78 | 13.86 | 13.47 | 13.72 | 2,086,422 | -0.12(-0.88%) |
Oct 02, 2019 | 13.76 | 14.04 | 13.65 | 13.84 | 2,931,588 | -0.04(-0.29%) |
Oct 01, 2019 | 14.30 | 14.46 | 13.74 | 13.88 | 2,135,159 | -0.30(-2.11%) |
Sep 30, 2019 | 14.32 | 14.38 | 14.15 | 14.18 | 1,876,365 | -0.15(-1.07%) |
Sep 27, 2019 | 14.30 | 14.48 | 14.15 | 14.34 | 3,309,760 | +0.13(+0.91%) |
Sep 26, 2019 | 14.39 | 14.52 | 14.11 | 14.21 | 2,770,096 | -0.32(-2.17%) |
Sep 25, 2019 | 14.01 | 14.53 | 14.01 | 14.52 | 1,957,520 | +0.48(+3.40%) |
Sep 24, 2019 | 14.34 | 14.43 | 13.87 | 14.05 | 2,476,652 | -0.30(-2.09%) |
Sep 23, 2019 | 14.17 | 14.42 | 14.03 | 14.34 | 1,754,444 | -0.01(-0.06%) |
Sep 20, 2019 | 14.51 | 14.73 | 14.22 | 14.35 | 29,209,686 | +0.06(+0.45%) |
Sep 19, 2019 | 14.41 | 14.72 | 14.10 | 14.29 | 2,683,835 | -0.22(-1.50%) |
Sep 18, 2019 | 14.25 | 14.66 | 14.14 | 14.51 | 3,351,843 | +0.23(+1.64%) |
Sep 17, 2019 | 14.55 | 14.58 | 14.15 | 14.27 | 2,712,401 | -0.46(-3.13%) |
Sep 16, 2019 | 14.19 | 14.78 | 14.19 | 14.73 | 3,454,773 | +0.30(+2.07%) |
Sep 13, 2019 | 14.54 | 14.66 | 14.34 | 14.43 | 2,971,277 | +0.08(+0.56%) |
Sep 12, 2019 | 14.11 | 14.51 | 13.91 | 14.35 | 2,380,791 | +0.10(+0.68%) |
Sep 11, 2019 | 14.05 | 14.28 | 13.71 | 14.26 | 3,659,588 | +0.28(+2.03%) |
Sep 10, 2019 | 13.75 | 14.06 | 13.73 | 13.97 | 3,346,248 | +0.21(+1.53%) |
Sep 09, 2019 | 13.75 | 14.08 | 13.05 | 13.76 | 7,768,389 | +1.12(+8.82%) |
Sep 06, 2019 | 12.74 | 12.81 | 12.52 | 12.65 | 969,319 | -0.10(-0.76%) |
Sep 05, 2019 | 12.47 | 12.80 | 12.44 | 12.74 | 1,298,255 | +0.56(+4.58%) |
Sep 04, 2019 | 12.19 | 12.24 | 12.04 | 12.19 | 713,415 | +0.15(+1.28%) |
Sep 03, 2019 | 12.25 | 12.25 | 11.97 | 12.03 | 894,576 | -0.40(-3.19%) |
Aug 30, 2019 | 12.57 | 12.61 | 12.28 | 12.43 | 755,124 | -0.01(-0.07%) |
Aug 29, 2019 | 12.17 | 12.49 | 12.17 | 12.44 | 955,285 | +0.31(+2.57%) |
Aug 28, 2019 | 11.77 | 12.21 | 11.72 | 12.13 | 1,906,943 | +0.28(+2.36%) |
Aug 27, 2019 | 12.28 | 12.28 | 11.75 | 11.85 | 1,049,973 | -0.39(-3.20%) |
Aug 26, 2019 | 12.20 | 12.25 | 12.02 | 12.24 | 779,587 | +0.19(+1.59%) |
Aug 23, 2019 | 12.52 | 12.62 | 12.00 | 12.05 | 1,188,944 | -0.51(-4.07%) |
Aug 22, 2019 | 12.71 | 12.78 | 12.44 | 12.56 | 702,393 | -0.02(-0.19%) |
Aug 21, 2019 | 12.56 | 12.73 | 12.41 | 12.58 | 733,973 | +0.14(+1.16%) |
Aug 20, 2019 | 12.39 | 12.50 | 12.34 | 12.44 | 748,440 | -0.04(-0.32%) |
Aug 19, 2019 | 12.53 | 12.68 | 12.47 | 12.48 | 1,441,357 | +0.14(+1.17%) |
Aug 16, 2019 | 12.06 | 12.42 | 12.06 | 12.33 | 1,273,145 | +0.39(+3.28%) |
Aug 15, 2019 | 12.10 | 12.10 | 11.87 | 11.94 | 1,568,973 | -0.07(-0.60%) |
Aug 14, 2019 | 11.97 | 12.11 | 11.85 | 12.01 | 1,162,510 | -0.35(-2.84%) |
Aug 13, 2019 | 12.24 | 12.80 | 12.24 | 12.36 | 1,091,546 | +0.14(+1.11%) |
Aug 12, 2019 | 12.18 | 12.30 | 12.09 | 12.23 | 959,835 | -0.14(-1.16%) |
Aug 09, 2019 | 12.50 | 12.58 | 12.33 | 12.37 | 1,292,412 | -0.25(-1.96%) |
Aug 08, 2019 | 12.40 | 12.67 | 12.33 | 12.62 | 2,205,981 | +0.40(+3.27%) |
Aug 07, 2019 | 12.17 | 12.34 | 11.82 | 12.22 | 2,825,139 | -0.22(-1.80%) |
Aug 06, 2019 | 12.47 | 12.51 | 12.14 | 12.44 | 2,487,067 | +0.13(+1.04%) |
Aug 05, 2019 | 12.59 | 12.63 | 12.14 | 12.32 | 2,998,104 | -0.50(-3.93%) |
Aug 02, 2019 | 12.72 | 12.86 | 12.52 | 12.82 | 2,270,166 | +0.04(+0.31%) |
Aug 01, 2019 | 13.62 | 13.75 | 12.75 | 12.78 | 2,652,801 | -0.92(-6.71%) |
Jul 31, 2019 | 13.80 | 13.96 | 13.64 | 13.70 | 2,075,080 | -0.05(-0.35%) |
Jul 30, 2019 | 13.52 | 13.77 | 13.44 | 13.75 | 1,963,426 | +0.18(+1.30%) |
Jul 29, 2019 | 13.64 | 13.72 | 13.44 | 13.57 | 2,228,458 | +0.00(+0.00%) |
Jul 26, 2019 | 13.40 | 13.67 | 13.20 | 13.57 | 3,055,873 | +0.33(+2.47%) |
Jul 25, 2019 | 13.44 | 13.60 | 13.16 | 13.24 | 2,605,569 | -0.06(-0.42%) |
Jul 24, 2019 | 12.97 | 13.45 | 12.82 | 13.30 | 4,014,896 | +0.35(+2.72%) |
Jul 23, 2019 | 12.47 | 12.95 | 12.44 | 12.95 | 3,746,717 | +0.27(+2.14%) |
Jul 22, 2019 | 13.36 | 13.36 | 12.43 | 12.68 | 14,939,438 | -3.00(-19.12%) |
Jul 19, 2019 | 15.18 | 15.80 | 15.18 | 15.67 | 1,567,034 | +0.48(+3.16%) |
Jul 18, 2019 | 15.05 | 15.42 | 14.99 | 15.19 | 1,389,915 | +0.02(+0.16%) |
Jul 17, 2019 | 15.36 | 15.45 | 15.03 | 15.17 | 1,531,007 | -0.37(-2.37%) |
Jul 16, 2019 | 15.75 | 15.80 | 15.53 | 15.54 | 1,057,877 | -0.16(-1.02%) |
Jul 15, 2019 | 16.12 | 16.15 | 15.64 | 15.70 | 898,810 | -0.45(-2.77%) |
Jul 12, 2019 | 16.19 | 16.27 | 16.07 | 16.15 | 1,052,321 | +0.05(+0.30%) |
Jul 11, 2019 | 16.08 | 16.23 | 15.91 | 16.10 | 817,387 | +0.08(+0.50%) |
Jul 10, 2019 | 16.15 | 16.17 | 15.79 | 16.02 | 819,369 | -0.08(-0.50%) |
Jul 09, 2019 | 15.80 | 16.12 | 15.76 | 16.10 | 631,000 | -0.01(-0.05%) |
Jul 08, 2019 | 16.13 | 16.31 | 16.01 | 16.11 | 699,108 | -0.15(-0.93%) |
Jul 05, 2019 | 16.06 | 16.38 | 16.06 | 16.26 | 503,452 | +0.36(+2.26%) |
Jul 03, 2019 | 16.03 | 16.06 | 15.83 | 15.90 | 508,582 | -0.09(-0.55%) |
Jul 02, 2019 | 16.45 | 16.55 | 15.89 | 15.99 | 995,175 | -0.58(-3.48%) |
Jul 01, 2019 | 16.89 | 16.95 | 16.43 | 16.56 | 874,810 | -0.06(-0.38%) |
Jun 28, 2019 | 16.59 | 16.94 | 16.40 | 16.62 | 3,768,514 | +0.21(+1.27%) |
Jun 27, 2019 | 16.02 | 16.43 | 15.92 | 16.42 | 1,058,211 | +0.41(+2.55%) |
Jun 26, 2019 | 15.95 | 16.17 | 15.92 | 16.01 | 910,884 | +0.10(+0.60%) |
Jun 25, 2019 | 16.11 | 16.11 | 15.75 | 15.91 | 1,978,168 | -0.20(-1.24%) |
Jun 24, 2019 | 16.43 | 16.52 | 16.11 | 16.11 | 805,977 | -0.32(-1.95%) |
Jun 21, 2019 | 16.35 | 16.74 | 16.24 | 16.43 | 2,441,320 | -0.02(-0.15%) |
Jun 20, 2019 | 16.39 | 16.46 | 16.01 | 16.46 | 1,084,366 | +0.14(+0.83%) |
Jun 19, 2019 | 16.28 | 16.53 | 16.18 | 16.32 | 1,402,502 | +0.07(+0.44%) |
Jun 18, 2019 | 15.92 | 16.31 | 15.80 | 16.25 | 1,584,506 | +0.33(+2.06%) |
Jun 17, 2019 | 15.87 | 16.06 | 15.72 | 15.92 | 1,660,213 | +0.00(+0.00%) |
Jun 14, 2019 | 15.91 | 16.00 | 15.67 | 15.92 | 722,024 | +0.03(+0.20%) |
Jun 13, 2019 | 15.84 | 16.03 | 15.79 | 15.89 | 1,367,233 | +0.17(+1.07%) |
Jun 12, 2019 | 15.69 | 15.77 | 15.49 | 15.72 | 832,734 | +0.02(+0.10%) |
Jun 11, 2019 | 15.74 | 15.92 | 15.57 | 15.71 | 701,244 | +0.09(+0.56%) |
Jun 10, 2019 | 15.67 | 15.96 | 15.60 | 15.62 | 801,228 | +0.12(+0.77%) |
Jun 07, 2019 | 15.47 | 15.63 | 15.27 | 15.50 | 913,571 | -0.06(-0.36%) |
Jun 06, 2019 | 15.72 | 15.77 | 15.31 | 15.55 | 740,958 | -0.24(-1.52%) |
Jun 05, 2019 | 15.75 | 15.86 | 15.45 | 15.79 | 795,319 | +0.06(+0.41%) |
Jun 04, 2019 | 15.31 | 15.84 | 15.30 | 15.73 | 1,702,299 | +0.62(+4.07%) |
Jun 03, 2019 | 14.76 | 15.35 | 14.71 | 15.11 | 2,065,476 | +0.33(+2.22%) |
May 31, 2019 | 15.15 | 15.17 | 14.78 | 14.79 | 2,888,347 | -0.66(-4.29%) |
May 30, 2019 | 15.77 | 16.02 | 15.43 | 15.45 | 1,188,136 | -0.28(-1.75%) |
May 29, 2019 | 15.54 | 15.79 | 15.36 | 15.73 | 1,696,420 | +0.03(+0.20%) |
May 28, 2019 | 16.07 | 16.08 | 15.65 | 15.69 | 1,203,845 | -0.41(-2.56%) |
May 24, 2019 | 16.07 | 16.11 | 15.94 | 16.11 | 1,037,446 | +0.16(+0.99%) |
May 23, 2019 | 16.07 | 16.08 | 15.75 | 15.95 | 1,518,180 | -0.35(-2.14%) |
May 22, 2019 | 16.59 | 16.63 | 16.18 | 16.30 | 1,231,752 | -0.38(-2.28%) |
May 21, 2019 | 16.61 | 16.84 | 16.60 | 16.68 | 698,927 | +0.13(+0.77%) |
May 20, 2019 | 16.40 | 16.74 | 16.40 | 16.55 | 1,126,706 | +0.07(+0.43%) |
May 17, 2019 | 16.64 | 16.96 | 16.46 | 16.48 | 1,219,715 | -0.40(-2.35%) |
May 16, 2019 | 16.82 | 17.09 | 16.79 | 16.87 | 1,081,081 | +0.15(+0.90%) |
May 15, 2019 | 16.61 | 16.79 | 16.19 | 16.72 | 1,557,334 | -0.13(-0.80%) |
May 14, 2019 | 16.53 | 17.03 | 16.39 | 16.86 | 1,358,875 | +0.43(+2.60%) |
May 13, 2019 | 17.04 | 17.11 | 16.38 | 16.43 | 2,130,641 | -1.01(-5.77%) |
May 10, 2019 | 17.25 | 17.47 | 17.11 | 17.44 | 1,094,247 | +0.02(+0.14%) |
May 09, 2019 | 17.41 | 17.57 | 17.10 | 17.41 | 1,187,736 | -0.11(-0.63%) |
May 08, 2019 | 17.80 | 17.91 | 17.45 | 17.52 | 1,525,037 | -0.28(-1.56%) |
May 07, 2019 | 17.90 | 18.05 | 17.62 | 17.80 | 1,340,857 | -0.36(-1.96%) |
May 06, 2019 | 17.90 | 18.39 | 17.86 | 18.16 | 1,885,296 | -0.11(-0.61%) |
May 03, 2019 | 17.96 | 18.28 | 17.83 | 18.27 | 3,018,679 | +0.42(+2.35%) |
May 02, 2019 | 17.73 | 18.18 | 17.71 | 17.85 | 1,879,516 | +0.11(+0.63%) |
May 01, 2019 | 18.09 | 18.25 | 17.66 | 17.74 | 2,436,795 | -0.29(-1.58%) |
Apr 30, 2019 | 17.94 | 18.40 | 17.85 | 18.02 | 2,391,777 | +0.24(+1.34%) |
Apr 29, 2019 | 17.44 | 17.98 | 17.29 | 17.79 | 2,833,391 | +0.83(+4.91%) |
Apr 26, 2019 | 16.60 | 16.99 | 16.52 | 16.95 | 1,478,351 | +0.35(+2.10%) |
Apr 25, 2019 | 16.58 | 16.77 | 16.30 | 16.61 | 1,340,867 | -0.07(-0.43%) |
Apr 24, 2019 | 16.54 | 16.75 | 16.40 | 16.68 | 944,476 | +0.05(+0.29%) |
Apr 23, 2019 | 16.02 | 16.68 | 16.02 | 16.63 | 1,169,456 | +0.59(+3.71%) |
Apr 22, 2019 | 16.20 | 16.22 | 15.95 | 16.03 | 697,744 | -0.19(-1.17%) |
Apr 18, 2019 | 16.52 | 16.67 | 16.21 | 16.22 | 1,244,708 | -0.40(-2.38%) |
Apr 17, 2019 | 16.45 | 16.64 | 16.31 | 16.62 | 995,148 | +0.21(+1.25%) |
Apr 16, 2019 | 16.07 | 16.42 | 15.93 | 16.42 | 877,195 | +0.38(+2.37%) |
Apr 15, 2019 | 16.34 | 16.48 | 15.96 | 16.03 | 691,797 | -0.33(-2.03%) |
Apr 12, 2019 | 16.15 | 16.45 | 15.90 | 16.37 | 1,600,916 | +0.46(+2.89%) |
Apr 11, 2019 | 15.77 | 15.96 | 15.70 | 15.91 | 1,078,733 | +0.21(+1.31%) |
Apr 10, 2019 | 15.73 | 15.78 | 15.39 | 15.70 | 1,434,659 | -0.02(-0.10%) |
Apr 09, 2019 | 15.96 | 15.96 | 15.61 | 15.72 | 1,761,575 | -0.26(-1.64%) |
Apr 08, 2019 | 16.08 | 16.15 | 15.85 | 15.98 | 2,202,768 | -0.19(-1.18%) |
Apr 05, 2019 | 16.00 | 16.21 | 15.85 | 16.17 | 1,531,744 | +0.17(+1.04%) |
Apr 04, 2019 | 15.44 | 16.03 | 15.40 | 16.00 | 2,507,855 | +0.55(+3.59%) |
Apr 03, 2019 | 15.36 | 15.48 | 15.20 | 15.45 | 1,705,347 | +0.29(+1.88%) |
Apr 02, 2019 | 15.24 | 15.35 | 15.08 | 15.16 | 774,108 | -0.13(-0.83%) |
Apr 01, 2019 | 14.88 | 15.33 | 14.85 | 15.29 | 1,544,047 | +0.59(+4.04%) |
Mar 29, 2019 | 14.91 | 14.96 | 14.65 | 14.70 | 1,365,253 | -0.06(-0.38%) |
Mar 28, 2019 | 14.51 | 14.76 | 14.40 | 14.75 | 1,340,664 | +0.26(+1.80%) |
Mar 27, 2019 | 14.52 | 14.67 | 14.40 | 14.49 | 1,719,528 | -0.06(-0.43%) |
Mar 26, 2019 | 14.17 | 14.58 | 14.17 | 14.55 | 1,714,362 | +0.39(+2.74%) |
Mar 25, 2019 | 14.09 | 14.45 | 13.93 | 14.17 | 1,423,368 | +0.09(+0.62%) |
Mar 22, 2019 | 15.00 | 15.05 | 13.90 | 14.08 | 3,763,535 | -1.03(-6.82%) |
Mar 21, 2019 | 15.27 | 15.30 | 14.80 | 15.11 | 2,922,254 | -0.26(-1.70%) |
Mar 20, 2019 | 16.03 | 16.10 | 15.35 | 15.37 | 3,325,294 | -0.68(-4.25%) |
Mar 19, 2019 | 16.40 | 16.42 | 15.98 | 16.05 | 2,261,872 | +0.02(+0.10%) |
Mar 18, 2019 | 15.65 | 16.04 | 15.63 | 16.03 | 1,489,724 | +0.40(+2.58%) |
Mar 15, 2019 | 15.61 | 15.84 | 15.51 | 15.63 | 6,813,770 | +0.01(+0.05%) |
Mar 14, 2019 | 15.77 | 15.86 | 15.56 | 15.62 | 1,134,403 | -0.17(-1.05%) |
Mar 13, 2019 | 15.71 | 15.85 | 15.60 | 15.79 | 1,824,561 | +0.18(+1.17%) |
Mar 12, 2019 | 15.61 | 15.72 | 15.45 | 15.61 | 1,640,213 | +0.06(+0.36%) |
Mar 11, 2019 | 15.35 | 15.61 | 15.27 | 15.55 | 4,197,566 | +0.22(+1.45%) |
Mar 08, 2019 | 15.16 | 15.36 | 15.12 | 15.33 | 2,421,381 | +0.08(+0.52%) |
Mar 07, 2019 | 15.49 | 15.51 | 15.09 | 15.25 | 2,234,342 | -0.31(-1.99%) |
Mar 06, 2019 | 15.90 | 16.00 | 15.54 | 15.56 | 1,228,888 | -0.36(-2.29%) |
Mar 05, 2019 | 15.82 | 15.97 | 15.61 | 15.92 | 2,051,603 | +0.06(+0.35%) |
Mar 04, 2019 | 15.96 | 16.17 | 15.83 | 15.87 | 1,656,104 | -0.10(-0.64%) |
Mar 01, 2019 | 15.88 | 16.09 | 15.73 | 15.97 | 1,280,051 | +0.13(+0.85%) |
Feb 28, 2019 | 15.73 | 15.92 | 15.65 | 15.84 | 1,482,745 | +0.09(+0.58%) |
Feb 27, 2019 | 15.56 | 15.83 | 15.56 | 15.75 | 1,117,070 | +0.17(+1.11%) |
Feb 26, 2019 | 15.76 | 15.91 | 15.56 | 15.57 | 871,559 | -0.27(-1.69%) |
Feb 25, 2019 | 15.93 | 16.10 | 15.79 | 15.84 | 1,243,599 | +0.08(+0.50%) |
Feb 22, 2019 | 15.71 | 15.86 | 15.66 | 15.76 | 1,270,184 | +0.05(+0.35%) |
Feb 21, 2019 | 15.82 | 15.86 | 15.64 | 15.71 | 1,157,422 | -0.10(-0.65%) |
Feb 20, 2019 | 15.85 | 16.01 | 15.75 | 15.81 | 2,307,487 | -0.03(-0.20%) |
Feb 19, 2019 | 15.82 | 15.97 | 15.71 | 15.84 | 1,164,958 | -0.07(-0.44%) |
Feb 15, 2019 | 15.69 | 15.99 | 15.69 | 15.91 | 1,101,208 | +0.40(+2.58%) |
Feb 14, 2019 | 15.56 | 15.63 | 15.38 | 15.51 | 1,236,520 | -0.20(-1.30%) |
Feb 13, 2019 | 15.55 | 15.75 | 15.49 | 15.71 | 1,048,389 | +0.18(+1.16%) |
Feb 12, 2019 | 15.39 | 15.61 | 15.35 | 15.53 | 1,163,500 | +0.27(+1.80%) |
Feb 11, 2019 | 15.17 | 15.29 | 15.08 | 15.26 | 1,806,176 | +0.13(+0.83%) |
Feb 08, 2019 | 15.41 | 15.44 | 14.98 | 15.13 | 1,346,077 | -0.38(-2.48%) |
Feb 07, 2019 | 15.31 | 15.60 | 15.18 | 15.52 | 2,354,737 | +0.27(+1.75%) |
Feb 06, 2019 | 15.05 | 15.31 | 15.02 | 15.25 | 2,047,915 | +0.15(+0.99%) |
Feb 05, 2019 | 15.18 | 15.23 | 14.97 | 15.10 | 1,680,362 | -0.02(-0.16%) |
Feb 04, 2019 | 14.89 | 15.21 | 14.83 | 15.13 | 2,052,393 | +0.24(+1.58%) |