Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.28 | 13.45 | 13.05 | 13.17 | 1,134,545 | -0.22(-1.64%) |
Oct 30, 2019 | 13.46 | 13.59 | 13.33 | 13.39 | 733,383 | -0.06(-0.47%) |
Oct 29, 2019 | 13.66 | 13.79 | 13.42 | 13.45 | 985,011 | -0.25(-1.84%) |
Oct 28, 2019 | 13.68 | 13.85 | 13.67 | 13.70 | 1,026,912 | +0.14(+1.04%) |
Oct 25, 2019 | 13.19 | 13.74 | 13.19 | 13.56 | 1,512,805 | +0.21(+1.59%) |
Oct 24, 2019 | 13.50 | 13.61 | 13.13 | 13.35 | 1,517,892 | -0.25(-1.85%) |
Oct 23, 2019 | 13.96 | 13.96 | 13.47 | 13.60 | 1,347,372 | -0.39(-2.81%) |
Oct 22, 2019 | 13.58 | 14.02 | 13.44 | 13.99 | 736,089 | +0.42(+3.13%) |
Oct 21, 2019 | 13.57 | 13.73 | 13.41 | 13.57 | 709,490 | +0.19(+1.41%) |
Oct 18, 2019 | 13.69 | 13.76 | 13.37 | 13.38 | 1,217,546 | -0.62(-4.44%) |
Oct 17, 2019 | 13.86 | 14.11 | 13.82 | 14.00 | 812,004 | +0.21(+1.54%) |
Oct 16, 2019 | 13.37 | 13.96 | 13.36 | 13.79 | 1,181,832 | +0.35(+2.57%) |
Oct 15, 2019 | 13.31 | 13.72 | 13.17 | 13.44 | 831,226 | +0.19(+1.42%) |
Oct 14, 2019 | 13.72 | 13.72 | 13.05 | 13.25 | 1,136,840 | -0.59(-4.26%) |
Oct 11, 2019 | 13.67 | 14.11 | 13.54 | 13.84 | 1,612,793 | +0.44(+3.28%) |
Oct 10, 2019 | 13.29 | 13.65 | 13.22 | 13.40 | 926,392 | +0.09(+0.65%) |
Oct 09, 2019 | 13.42 | 13.54 | 13.31 | 13.32 | 712,586 | +0.04(+0.30%) |
Oct 08, 2019 | 13.38 | 13.48 | 13.17 | 13.28 | 1,339,711 | -0.33(-2.43%) |
Oct 07, 2019 | 13.81 | 13.91 | 13.58 | 13.61 | 833,888 | -0.24(-1.70%) |
Oct 04, 2019 | 13.92 | 13.92 | 13.55 | 13.84 | 786,806 | +0.09(+0.63%) |
Oct 03, 2019 | 13.86 | 13.88 | 13.47 | 13.76 | 1,607,880 | -0.17(-1.24%) |
Oct 02, 2019 | 14.17 | 14.17 | 13.76 | 13.93 | 1,666,885 | -0.34(-2.37%) |
Oct 01, 2019 | 14.65 | 14.80 | 14.25 | 14.27 | 1,132,499 | -0.30(-2.05%) |
Sep 30, 2019 | 14.54 | 14.77 | 14.50 | 14.57 | 1,303,926 | +0.09(+0.60%) |
Sep 27, 2019 | 14.30 | 14.61 | 14.24 | 14.48 | 971,772 | +0.18(+1.26%) |
Sep 26, 2019 | 14.31 | 14.44 | 13.96 | 14.30 | 1,146,608 | -0.05(-0.38%) |
Sep 25, 2019 | 14.13 | 14.45 | 14.08 | 14.35 | 1,468,958 | +0.35(+2.53%) |
Sep 24, 2019 | 14.24 | 14.39 | 13.84 | 14.00 | 1,551,341 | -0.09(-0.61%) |
Sep 23, 2019 | 13.72 | 14.27 | 13.66 | 14.09 | 1,442,974 | +0.35(+2.52%) |
Sep 20, 2019 | 13.98 | 14.17 | 13.67 | 13.74 | 4,782,407 | -0.22(-1.58%) |
Sep 19, 2019 | 14.08 | 14.11 | 13.72 | 13.96 | 1,591,218 | -0.04(-0.28%) |
Sep 18, 2019 | 14.13 | 14.29 | 13.74 | 14.00 | 1,676,782 | -0.14(-1.00%) |
Sep 17, 2019 | 14.64 | 14.64 | 13.91 | 14.14 | 2,465,839 | -0.53(-3.64%) |
Sep 16, 2019 | 14.64 | 15.03 | 14.44 | 14.68 | 1,297,889 | -0.24(-1.58%) |
Sep 13, 2019 | 14.94 | 15.26 | 14.79 | 14.91 | 1,716,217 | +0.03(+0.21%) |
Sep 12, 2019 | 15.03 | 15.20 | 14.56 | 14.88 | 1,637,088 | -0.18(-1.20%) |
Sep 11, 2019 | 14.82 | 15.12 | 14.39 | 15.06 | 2,259,369 | +0.26(+1.75%) |
Sep 10, 2019 | 14.20 | 14.83 | 14.12 | 14.80 | 2,731,947 | +0.65(+4.57%) |
Sep 09, 2019 | 13.34 | 14.19 | 13.34 | 14.16 | 2,821,270 | +0.78(+5.84%) |
Sep 06, 2019 | 13.72 | 13.89 | 13.23 | 13.37 | 2,146,673 | -0.24(-1.78%) |
Sep 05, 2019 | 13.40 | 13.67 | 13.21 | 13.62 | 2,775,528 | +0.59(+4.56%) |
Sep 04, 2019 | 13.01 | 13.24 | 12.75 | 13.02 | 2,550,716 | +0.05(+0.36%) |
Sep 03, 2019 | 14.03 | 14.03 | 12.93 | 12.98 | 3,561,132 | -1.14(-8.08%) |
Aug 30, 2019 | 14.31 | 14.60 | 13.93 | 14.12 | 5,137,551 | -0.04(-0.28%) |
Aug 29, 2019 | 13.98 | 15.25 | 13.83 | 14.16 | 16,988,726 | +2.41(+20.48%) |
Aug 28, 2019 | 10.91 | 11.77 | 10.79 | 11.75 | 4,672,973 | +0.81(+7.43%) |
Aug 27, 2019 | 11.33 | 11.36 | 10.87 | 10.94 | 2,228,611 | -0.31(-2.78%) |
Aug 26, 2019 | 11.41 | 11.41 | 11.15 | 11.25 | 2,776,602 | -0.02(-0.21%) |
Aug 23, 2019 | 11.82 | 11.94 | 11.23 | 11.27 | 2,876,823 | -0.75(-6.24%) |
Aug 22, 2019 | 11.77 | 12.16 | 11.73 | 12.02 | 2,237,387 | +0.36(+3.08%) |
Aug 21, 2019 | 11.73 | 11.86 | 11.41 | 11.66 | 2,300,647 | +0.21(+1.84%) |
Aug 20, 2019 | 11.28 | 11.65 | 11.06 | 11.45 | 2,560,405 | +0.10(+0.89%) |
Aug 19, 2019 | 11.24 | 11.60 | 11.09 | 11.35 | 1,963,976 | +0.30(+2.76%) |
Aug 16, 2019 | 10.64 | 11.13 | 10.64 | 11.05 | 2,143,985 | +0.48(+4.59%) |
Aug 15, 2019 | 11.09 | 11.11 | 10.42 | 10.56 | 3,311,542 | -0.48(-4.39%) |
Aug 14, 2019 | 11.67 | 11.67 | 10.97 | 11.05 | 3,155,445 | -1.02(-8.42%) |
Aug 13, 2019 | 11.52 | 12.80 | 11.34 | 12.06 | 2,573,479 | +0.46(+3.97%) |
Aug 12, 2019 | 12.37 | 12.43 | 11.51 | 11.60 | 3,045,348 | -0.90(-7.19%) |
Aug 09, 2019 | 12.99 | 13.07 | 12.46 | 12.50 | 1,401,673 | -0.55(-4.25%) |
Aug 08, 2019 | 13.01 | 13.16 | 12.77 | 13.05 | 1,148,413 | +0.16(+1.21%) |
Aug 07, 2019 | 12.67 | 13.15 | 12.64 | 12.90 | 1,395,848 | +0.00(+0.00%) |
Aug 06, 2019 | 12.63 | 12.94 | 12.60 | 12.90 | 1,147,992 | +0.36(+2.87%) |
Aug 05, 2019 | 12.59 | 12.69 | 12.30 | 12.54 | 2,086,182 | -0.30(-2.37%) |
Aug 02, 2019 | 12.25 | 12.85 | 12.22 | 12.84 | 1,464,013 | +0.52(+4.25%) |
Aug 01, 2019 | 13.16 | 13.40 | 12.10 | 12.32 | 2,096,730 | -0.84(-6.41%) |
Jul 31, 2019 | 13.13 | 13.31 | 13.01 | 13.16 | 1,145,076 | +0.00(+0.00%) |
Jul 30, 2019 | 13.24 | 13.31 | 13.01 | 13.16 | 1,075,368 | -0.15(-1.11%) |
Jul 29, 2019 | 13.12 | 13.33 | 12.96 | 13.31 | 1,076,301 | +0.19(+1.43%) |
Jul 26, 2019 | 13.20 | 13.29 | 13.05 | 13.12 | 1,119,163 | -0.07(-0.53%) |
Jul 25, 2019 | 13.42 | 13.59 | 13.18 | 13.19 | 1,249,918 | -0.23(-1.69%) |
Jul 24, 2019 | 13.09 | 13.48 | 13.09 | 13.42 | 1,264,436 | +0.39(+3.00%) |
Jul 23, 2019 | 13.10 | 13.23 | 12.93 | 13.03 | 1,044,233 | +0.03(+0.24%) |
Jul 22, 2019 | 13.05 | 13.25 | 12.88 | 13.00 | 1,303,373 | +0.00(+0.00%) |
Jul 19, 2019 | 12.91 | 13.12 | 12.81 | 13.00 | 1,463,501 | +0.18(+1.40%) |
Jul 18, 2019 | 12.80 | 12.91 | 12.69 | 12.82 | 984,629 | -0.02(-0.18%) |
Jul 17, 2019 | 12.93 | 13.00 | 12.69 | 12.84 | 1,640,414 | -0.20(-1.50%) |
Jul 16, 2019 | 13.05 | 13.24 | 12.99 | 13.04 | 1,709,854 | +0.00(+0.00%) |
Jul 15, 2019 | 12.94 | 13.19 | 12.87 | 13.04 | 1,388,279 | +0.11(+0.85%) |
Jul 12, 2019 | 12.63 | 13.19 | 12.63 | 12.93 | 1,630,037 | +0.30(+2.35%) |
Jul 11, 2019 | 12.44 | 12.69 | 12.40 | 12.63 | 2,096,009 | +0.27(+2.21%) |
Jul 10, 2019 | 12.38 | 12.50 | 12.29 | 12.36 | 1,853,850 | -0.01(-0.06%) |
Jul 09, 2019 | 12.64 | 12.74 | 12.25 | 12.37 | 3,609,460 | -0.28(-2.22%) |
Jul 08, 2019 | 12.69 | 12.80 | 12.54 | 12.65 | 2,404,390 | -0.11(-0.86%) |
Jul 05, 2019 | 12.46 | 12.84 | 12.43 | 12.76 | 1,875,170 | +0.29(+2.32%) |
Jul 03, 2019 | 12.37 | 12.53 | 12.19 | 12.47 | 794,665 | +0.12(+0.95%) |
Jul 02, 2019 | 12.48 | 12.59 | 12.23 | 12.35 | 2,545,104 | -0.20(-1.62%) |
Jul 01, 2019 | 12.77 | 12.98 | 12.35 | 12.55 | 4,301,542 | -0.06(-0.50%) |
Jun 28, 2019 | 12.15 | 12.62 | 12.12 | 12.62 | 3,754,182 | +0.43(+3.53%) |
Jun 27, 2019 | 11.92 | 12.27 | 11.90 | 12.19 | 3,428,883 | +0.27(+2.30%) |
Jun 26, 2019 | 11.50 | 12.09 | 11.50 | 11.91 | 4,187,624 | +0.41(+3.60%) |
Jun 25, 2019 | 11.52 | 11.64 | 11.23 | 11.50 | 4,079,861 | +0.20(+1.73%) |
Jun 24, 2019 | 11.70 | 11.85 | 11.29 | 11.30 | 3,024,510 | -0.32(-2.76%) |
Jun 21, 2019 | 11.35 | 11.80 | 11.33 | 11.62 | 3,477,687 | +0.21(+1.85%) |
Jun 20, 2019 | 11.37 | 11.52 | 11.22 | 11.41 | 1,911,590 | +0.13(+1.18%) |
Jun 19, 2019 | 11.49 | 11.54 | 11.24 | 11.28 | 2,293,032 | -0.20(-1.77%) |
Jun 18, 2019 | 11.17 | 11.69 | 11.15 | 11.48 | 3,229,611 | +0.38(+3.39%) |
Jun 17, 2019 | 11.47 | 11.65 | 11.08 | 11.11 | 3,999,065 | +0.08(+0.70%) |
Jun 14, 2019 | 11.01 | 11.09 | 10.83 | 11.03 | 2,313,580 | +0.09(+0.85%) |
Jun 13, 2019 | 11.05 | 11.16 | 10.76 | 10.94 | 2,982,322 | -0.25(-2.22%) |
Jun 12, 2019 | 11.42 | 11.46 | 11.10 | 11.18 | 2,869,834 | -0.18(-1.57%) |
Jun 11, 2019 | 11.25 | 11.70 | 11.21 | 11.36 | 3,387,340 | +0.26(+2.37%) |
Jun 10, 2019 | 11.15 | 11.62 | 11.05 | 11.10 | 3,584,081 | -0.08(-0.69%) |
Jun 07, 2019 | 11.93 | 12.05 | 10.95 | 11.18 | 8,864,810 | -0.98(-8.04%) |
Jun 06, 2019 | 12.29 | 12.31 | 11.70 | 12.15 | 7,094,929 | -0.18(-1.45%) |
Jun 05, 2019 | 12.70 | 12.87 | 12.24 | 12.33 | 4,476,198 | -0.24(-1.91%) |
Jun 04, 2019 | 12.61 | 12.88 | 12.52 | 12.57 | 4,521,175 | -0.04(-0.31%) |
Jun 03, 2019 | 12.48 | 12.80 | 12.46 | 12.61 | 4,765,304 | +0.08(+0.62%) |
May 31, 2019 | 12.62 | 12.65 | 12.32 | 12.53 | 3,885,942 | -0.36(-2.82%) |
May 30, 2019 | 13.18 | 13.18 | 12.77 | 12.90 | 2,887,886 | -0.15(-1.13%) |
May 29, 2019 | 13.51 | 13.52 | 12.70 | 13.04 | 3,111,851 | -0.65(-4.75%) |
May 28, 2019 | 13.77 | 14.10 | 13.68 | 13.70 | 3,186,035 | -0.01(-0.06%) |
May 24, 2019 | 13.54 | 13.91 | 13.39 | 13.70 | 4,383,700 | +0.25(+1.84%) |
May 23, 2019 | 13.35 | 13.63 | 13.25 | 13.46 | 2,613,564 | +0.01(+0.06%) |
May 22, 2019 | 13.79 | 13.84 | 13.42 | 13.45 | 2,601,315 | -0.53(-3.77%) |
May 21, 2019 | 13.54 | 14.08 | 13.48 | 13.97 | 1,882,969 | +0.46(+3.38%) |
May 20, 2019 | 13.78 | 13.87 | 13.46 | 13.52 | 2,127,194 | -0.40(-2.84%) |
May 17, 2019 | 13.94 | 14.36 | 13.89 | 13.91 | 1,057,961 | -0.15(-1.05%) |
May 16, 2019 | 13.97 | 14.17 | 13.97 | 14.06 | 1,268,865 | +0.09(+0.67%) |
May 15, 2019 | 13.84 | 14.02 | 13.66 | 13.97 | 1,374,999 | +0.00(+0.00%) |
May 14, 2019 | 13.98 | 14.04 | 13.56 | 13.97 | 1,649,894 | +0.06(+0.45%) |
May 13, 2019 | 14.39 | 14.39 | 13.84 | 13.90 | 2,142,073 | -0.83(-5.63%) |
May 10, 2019 | 14.49 | 14.87 | 14.17 | 14.73 | 1,868,591 | +0.15(+1.01%) |
May 09, 2019 | 14.42 | 14.66 | 14.24 | 14.59 | 1,934,806 | +0.09(+0.59%) |
May 08, 2019 | 14.21 | 14.67 | 14.07 | 14.50 | 2,362,976 | +0.28(+1.96%) |
May 07, 2019 | 14.53 | 14.76 | 13.99 | 14.22 | 3,616,950 | -0.46(-3.12%) |
May 06, 2019 | 15.54 | 15.54 | 14.61 | 14.68 | 3,817,763 | -1.14(-7.20%) |
May 03, 2019 | 16.02 | 16.22 | 15.69 | 15.82 | 1,974,645 | -0.17(-1.07%) |
May 02, 2019 | 15.97 | 16.32 | 15.92 | 15.99 | 2,729,354 | +0.00(+0.00%) |
May 01, 2019 | 15.74 | 16.18 | 15.67 | 15.99 | 2,543,035 | +0.20(+1.28%) |
Apr 30, 2019 | 15.66 | 15.91 | 15.59 | 15.79 | 3,065,176 | +0.11(+0.69%) |
Apr 29, 2019 | 15.28 | 15.81 | 15.28 | 15.68 | 2,712,683 | +0.37(+2.43%) |
Apr 26, 2019 | 15.01 | 15.39 | 14.96 | 15.31 | 2,348,931 | +0.26(+1.70%) |
Apr 25, 2019 | 15.01 | 15.70 | 14.97 | 15.05 | 3,989,150 | -0.16(-1.02%) |
Apr 24, 2019 | 14.78 | 15.47 | 14.77 | 15.21 | 12,333,177 | +0.67(+4.64%) |
Apr 23, 2019 | 12.90 | 14.57 | 12.90 | 14.53 | 5,037,997 | +1.63(+12.61%) |
Apr 22, 2019 | 13.22 | 13.22 | 12.72 | 12.90 | 1,540,129 | -0.33(-2.52%) |
Apr 18, 2019 | 13.34 | 13.37 | 13.12 | 13.24 | 1,666,675 | -0.15(-1.16%) |
Apr 17, 2019 | 13.78 | 13.86 | 13.39 | 13.39 | 1,084,313 | -0.37(-2.70%) |
Apr 16, 2019 | 13.68 | 13.81 | 13.53 | 13.77 | 2,498,813 | +0.18(+1.31%) |
Apr 15, 2019 | 14.10 | 14.21 | 13.52 | 13.59 | 2,494,059 | -0.50(-3.52%) |
Apr 12, 2019 | 14.17 | 14.36 | 13.94 | 14.08 | 2,321,966 | -0.03(-0.22%) |
Apr 11, 2019 | 14.32 | 14.53 | 14.10 | 14.11 | 2,475,877 | -0.22(-1.57%) |
Apr 10, 2019 | 14.04 | 14.39 | 14.04 | 14.34 | 1,879,456 | +0.33(+2.32%) |
Apr 09, 2019 | 14.05 | 14.24 | 13.97 | 14.01 | 1,394,721 | -0.12(-0.88%) |
Apr 08, 2019 | 14.34 | 14.49 | 14.06 | 14.14 | 1,655,928 | -0.24(-1.67%) |
Apr 05, 2019 | 14.54 | 14.73 | 14.35 | 14.38 | 1,210,591 | -0.13(-0.91%) |
Apr 04, 2019 | 14.04 | 14.56 | 14.04 | 14.51 | 1,604,947 | +0.44(+3.14%) |
Apr 03, 2019 | 14.55 | 14.55 | 14.04 | 14.07 | 2,570,494 | -0.42(-2.89%) |
Apr 02, 2019 | 15.02 | 15.06 | 14.42 | 14.49 | 1,795,580 | -0.55(-3.63%) |
Apr 01, 2019 | 15.12 | 15.15 | 14.84 | 15.03 | 1,278,080 | +0.02(+0.10%) |
Mar 29, 2019 | 15.06 | 15.12 | 14.93 | 15.02 | 1,555,363 | -0.02(-0.15%) |
Mar 28, 2019 | 14.75 | 15.19 | 14.75 | 15.04 | 2,107,336 | +0.42(+2.88%) |
Mar 27, 2019 | 14.34 | 14.73 | 14.34 | 14.62 | 1,524,330 | +0.25(+1.76%) |
Mar 26, 2019 | 14.26 | 14.48 | 14.12 | 14.37 | 2,999,497 | +0.21(+1.52%) |
Mar 25, 2019 | 13.96 | 14.29 | 13.84 | 14.15 | 2,781,966 | +0.08(+0.54%) |
Mar 22, 2019 | 14.76 | 14.93 | 13.93 | 14.07 | 4,316,046 | -0.72(-4.87%) |
Mar 21, 2019 | 14.43 | 14.83 | 14.02 | 14.80 | 8,599,847 | -2.11(-12.51%) |
Mar 20, 2019 | 17.23 | 17.36 | 16.83 | 16.91 | 3,025,579 | -0.34(-2.00%) |
Mar 19, 2019 | 17.52 | 17.61 | 17.17 | 17.25 | 1,543,846 | -0.25(-1.44%) |
Mar 18, 2019 | 17.45 | 17.58 | 17.15 | 17.51 | 1,080,713 | +0.03(+0.18%) |
Mar 15, 2019 | 17.39 | 17.68 | 17.19 | 17.48 | 2,269,288 | +0.08(+0.44%) |
Mar 14, 2019 | 17.54 | 17.54 | 17.13 | 17.40 | 943,784 | -0.16(-0.92%) |
Mar 13, 2019 | 17.31 | 17.68 | 17.19 | 17.56 | 886,830 | +0.25(+1.42%) |
Mar 12, 2019 | 17.32 | 17.34 | 17.03 | 17.32 | 695,504 | -0.01(-0.04%) |
Mar 11, 2019 | 16.93 | 17.38 | 16.83 | 17.32 | 770,656 | +0.44(+2.63%) |
Mar 08, 2019 | 16.83 | 16.94 | 16.66 | 16.88 | 497,528 | -0.14(-0.81%) |
Mar 07, 2019 | 16.86 | 17.12 | 16.60 | 17.02 | 1,423,104 | +0.15(+0.86%) |
Mar 06, 2019 | 17.11 | 17.28 | 16.85 | 16.87 | 733,973 | -0.15(-0.90%) |
Mar 05, 2019 | 17.22 | 17.22 | 16.89 | 17.02 | 527,518 | -0.07(-0.40%) |
Mar 04, 2019 | 17.67 | 17.68 | 16.86 | 17.09 | 880,794 | -0.53(-3.00%) |
Mar 01, 2019 | 17.54 | 17.84 | 17.43 | 17.62 | 1,103,907 | +0.47(+2.72%) |
Feb 28, 2019 | 16.93 | 17.35 | 16.72 | 17.15 | 951,718 | +0.11(+0.63%) |
Feb 27, 2019 | 16.53 | 17.24 | 16.51 | 17.05 | 1,166,407 | +0.57(+3.49%) |
Feb 26, 2019 | 16.37 | 16.61 | 16.22 | 16.47 | 1,041,093 | +0.06(+0.37%) |
Feb 25, 2019 | 16.31 | 16.70 | 16.24 | 16.41 | 682,605 | +0.23(+1.42%) |
Feb 22, 2019 | 16.16 | 16.28 | 16.01 | 16.18 | 533,942 | +0.04(+0.24%) |
Feb 21, 2019 | 16.26 | 16.48 | 16.03 | 16.14 | 917,483 | -0.24(-1.45%) |
Feb 20, 2019 | 16.04 | 16.42 | 16.04 | 16.38 | 1,019,232 | +0.31(+1.91%) |
Feb 19, 2019 | 15.62 | 16.11 | 15.56 | 16.07 | 826,985 | +0.41(+2.59%) |
Feb 15, 2019 | 15.73 | 16.04 | 15.66 | 15.67 | 893,254 | +0.02(+0.15%) |
Feb 14, 2019 | 15.97 | 15.99 | 15.63 | 15.65 | 886,113 | -0.46(-2.85%) |
Feb 13, 2019 | 16.10 | 16.20 | 15.78 | 16.11 | 532,961 | +0.08(+0.48%) |
Feb 12, 2019 | 16.02 | 16.26 | 15.93 | 16.03 | 703,455 | +0.15(+0.92%) |
Feb 11, 2019 | 15.72 | 16.19 | 15.51 | 15.88 | 893,169 | +0.18(+1.12%) |
Feb 08, 2019 | 15.99 | 16.13 | 15.66 | 15.71 | 1,047,524 | -0.41(-2.57%) |
Feb 07, 2019 | 16.04 | 16.26 | 15.71 | 16.12 | 1,505,214 | +0.63(+4.06%) |
Feb 06, 2019 | 15.44 | 15.61 | 15.36 | 15.49 | 761,238 | +0.02(+0.15%) |
Feb 05, 2019 | 15.24 | 15.52 | 15.09 | 15.47 | 943,279 | +0.44(+2.91%) |
Feb 04, 2019 | 14.60 | 15.05 | 14.47 | 15.03 | 1,211,178 | +0.45(+3.10%) |
Feb 01, 2019 | 14.94 | 15.01 | 14.37 | 14.58 | 1,404,225 | -0.37(-2.46%) |
Jan 31, 2019 | 14.86 | 15.00 | 14.74 | 14.95 | 1,289,185 | +0.08(+0.57%) |
Jan 30, 2019 | 14.86 | 14.96 | 14.60 | 14.86 | 1,371,682 | +0.02(+0.15%) |
Jan 29, 2019 | 14.69 | 14.90 | 14.35 | 14.84 | 1,879,789 | +0.15(+1.04%) |
Jan 28, 2019 | 16.50 | 16.50 | 14.14 | 14.69 | 5,138,937 | -2.51(-14.57%) |
Jan 25, 2019 | 16.70 | 17.24 | 16.67 | 17.19 | 786,622 | +0.56(+3.36%) |
Jan 24, 2019 | 16.66 | 16.66 | 16.41 | 16.63 | 602,799 | +0.00(+0.00%) |
Jan 23, 2019 | 16.79 | 16.94 | 16.47 | 16.63 | 697,676 | -0.08(-0.46%) |
Jan 22, 2019 | 16.84 | 17.13 | 16.53 | 16.71 | 731,823 | -0.25(-1.45%) |
Jan 18, 2019 | 16.70 | 17.03 | 16.44 | 16.96 | 1,159,115 | +0.49(+2.98%) |
Jan 17, 2019 | 16.44 | 16.80 | 16.37 | 16.47 | 1,193,825 | -0.15(-0.88%) |
Jan 16, 2019 | 16.53 | 16.84 | 16.53 | 16.61 | 980,577 | +0.04(+0.23%) |
Jan 15, 2019 | 16.47 | 16.70 | 16.45 | 16.57 | 758,972 | +0.13(+0.79%) |
Jan 14, 2019 | 16.70 | 16.88 | 16.41 | 16.44 | 888,586 | -0.41(-2.41%) |
Jan 11, 2019 | 16.73 | 17.14 | 16.68 | 16.85 | 661,979 | -0.02(-0.09%) |
Jan 10, 2019 | 16.52 | 16.88 | 16.15 | 16.86 | 1,032,939 | -0.63(-3.59%) |
Jan 09, 2019 | 17.41 | 17.84 | 17.15 | 17.49 | 1,064,410 | +0.16(+0.93%) |
Jan 08, 2019 | 16.99 | 17.35 | 16.59 | 17.33 | 1,095,097 | +0.48(+2.82%) |
Jan 07, 2019 | 16.34 | 17.33 | 16.12 | 16.86 | 2,733,865 | +0.44(+2.66%) |
Jan 04, 2019 | 16.01 | 16.48 | 15.78 | 16.42 | 1,326,568 | +0.67(+4.23%) |
Jan 03, 2019 | 16.13 | 16.13 | 15.33 | 15.75 | 806,605 | -0.47(-2.93%) |
Jan 02, 2019 | 15.68 | 16.46 | 15.48 | 16.23 | 936,375 | +0.31(+1.97%) |
Dec 31, 2018 | 15.88 | 16.03 | 15.78 | 15.91 | 787,927 | +0.08(+0.53%) |
Dec 28, 2018 | 15.58 | 16.14 | 15.45 | 15.83 | 881,899 | +0.27(+1.72%) |
Dec 27, 2018 | 15.22 | 15.57 | 15.00 | 15.56 | 729,722 | +0.03(+0.20%) |
Dec 26, 2018 | 14.62 | 15.56 | 14.62 | 15.53 | 924,310 | +1.01(+6.97%) |
Dec 24, 2018 | 14.20 | 14.85 | 14.16 | 14.52 | 764,303 | +0.22(+1.55%) |
Dec 21, 2018 | 14.90 | 15.29 | 14.29 | 14.30 | 3,817,473 | -0.61(-4.11%) |
Dec 20, 2018 | 14.90 | 15.15 | 14.67 | 14.91 | 1,074,567 | -0.05(-0.36%) |
Dec 19, 2018 | 15.17 | 15.36 | 14.80 | 14.96 | 916,377 | -0.08(-0.56%) |
Dec 18, 2018 | 15.06 | 15.40 | 14.86 | 15.05 | 817,391 | +0.10(+0.67%) |
Dec 17, 2018 | 15.30 | 15.54 | 14.82 | 14.95 | 1,729,672 | -0.73(-4.64%) |
Dec 14, 2018 | 15.20 | 15.89 | 15.04 | 15.68 | 1,063,838 | +0.36(+2.35%) |
Dec 13, 2018 | 16.70 | 16.83 | 15.09 | 15.32 | 2,000,780 | -1.46(-8.72%) |
Dec 12, 2018 | 16.58 | 16.93 | 16.43 | 16.78 | 853,481 | +0.20(+1.20%) |
Dec 11, 2018 | 17.07 | 17.15 | 16.54 | 16.58 | 819,681 | -0.16(-0.94%) |
Dec 10, 2018 | 16.59 | 17.10 | 16.56 | 16.74 | 1,184,161 | +0.17(+1.05%) |
Dec 07, 2018 | 17.47 | 17.63 | 16.52 | 16.56 | 896,520 | -0.96(-5.45%) |
Dec 06, 2018 | 17.22 | 17.72 | 17.09 | 17.52 | 1,284,453 | +0.11(+0.61%) |
Dec 04, 2018 | 17.94 | 18.07 | 17.08 | 17.41 | 1,250,830 | -0.46(-2.59%) |
Dec 03, 2018 | 18.28 | 18.39 | 17.73 | 17.87 | 2,401,384 | -0.17(-0.97%) |
Nov 30, 2018 | 17.00 | 18.10 | 16.96 | 18.05 | 2,341,450 | +1.05(+6.16%) |
Nov 29, 2018 | 16.38 | 17.44 | 16.37 | 17.00 | 3,881,913 | +0.41(+2.47%) |
Nov 28, 2018 | 16.31 | 16.68 | 15.87 | 16.59 | 2,701,904 | +0.30(+1.86%) |
Nov 27, 2018 | 16.02 | 16.39 | 15.93 | 16.29 | 1,439,732 | +0.05(+0.33%) |
Nov 26, 2018 | 15.83 | 16.27 | 15.69 | 16.24 | 1,267,232 | +0.61(+3.93%) |
Nov 23, 2018 | 15.62 | 15.83 | 15.40 | 15.62 | 356,815 | -0.06(-0.39%) |
Nov 21, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.55(+3.61%) | |
Nov 20, 2018 | 15.03 | 15.43 | 14.89 | 15.14 | 1,055,254 | -0.36(-2.35%) |
Nov 19, 2018 | 15.94 | 16.31 | 15.41 | 15.50 | 745,585 | -0.46(-2.90%) |
Nov 16, 2018 | 15.74 | 15.97 | 15.32 | 15.96 | 974,582 | -0.10(-0.61%) |
Nov 15, 2018 | 16.04 | 16.12 | 15.39 | 16.06 | 863,645 | -0.27(-1.63%) |
Nov 14, 2018 | 16.43 | 16.98 | 16.26 | 16.33 | 832,564 | +0.09(+0.56%) |
Nov 13, 2018 | 16.49 | 16.60 | 16.15 | 16.24 | 890,209 | -0.19(-1.15%) |
Nov 12, 2018 | 16.46 | 16.78 | 16.31 | 16.43 | 977,600 | +0.00(+0.00%) |
Nov 09, 2018 | 17.25 | 17.29 | 16.43 | 16.43 | 693,587 | -0.97(-5.58%) |
Nov 08, 2018 | 17.22 | 17.45 | 17.06 | 17.40 | 914,002 | +0.25(+1.46%) |
Nov 07, 2018 | 17.44 | 17.44 | 16.82 | 17.15 | 1,202,086 | -0.22(-1.27%) |
Nov 06, 2018 | 17.15 | 17.39 | 16.84 | 17.37 | 1,001,067 | +0.11(+0.62%) |
Nov 05, 2018 | 16.89 | 17.44 | 16.69 | 17.26 | 1,000,032 | +0.34(+2.02%) |
Nov 02, 2018 | 16.71 | 17.00 | 16.62 | 16.92 | 949,792 | +0.39(+2.34%) |