Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.74 | 22.55 | 21.60 | 21.90 | 2,425,856 | +0.41(+1.91%) |
Oct 30, 2019 | 21.60 | 21.71 | 21.33 | 21.49 | 1,607,095 | -0.18(-0.85%) |
Oct 29, 2019 | 21.59 | 21.88 | 21.59 | 21.68 | 870,779 | +0.00(+0.00%) |
Oct 28, 2019 | 21.94 | 21.98 | 21.54 | 21.68 | 1,071,261 | -0.14(-0.64%) |
Oct 25, 2019 | 21.62 | 22.01 | 21.48 | 21.82 | 1,366,100 | +0.17(+0.81%) |
Oct 24, 2019 | 21.55 | 21.68 | 21.38 | 21.64 | 663,806 | +0.16(+0.73%) |
Oct 23, 2019 | 21.45 | 21.63 | 21.32 | 21.49 | 1,114,596 | -0.03(-0.12%) |
Oct 22, 2019 | 21.19 | 21.89 | 21.19 | 21.51 | 1,763,019 | +0.38(+1.82%) |
Oct 21, 2019 | 20.87 | 21.30 | 20.86 | 21.13 | 844,462 | +0.34(+1.64%) |
Oct 18, 2019 | 20.50 | 20.83 | 20.50 | 20.79 | 698,519 | +0.21(+1.02%) |
Oct 17, 2019 | 20.45 | 20.65 | 20.38 | 20.58 | 644,162 | +0.19(+0.94%) |
Oct 16, 2019 | 20.51 | 20.60 | 20.31 | 20.39 | 523,772 | -0.17(-0.85%) |
Oct 15, 2019 | 20.29 | 20.72 | 20.10 | 20.56 | 1,150,080 | +0.32(+1.60%) |
Oct 14, 2019 | 20.20 | 20.28 | 20.08 | 20.24 | 571,419 | -0.11(-0.56%) |
Oct 11, 2019 | 20.33 | 20.51 | 20.29 | 20.35 | 919,900 | +0.38(+1.88%) |
Oct 10, 2019 | 19.84 | 20.05 | 19.83 | 19.98 | 980,274 | +0.30(+1.51%) |
Oct 09, 2019 | 19.87 | 19.89 | 19.57 | 19.68 | 694,077 | +0.00(+0.00%) |
Oct 08, 2019 | 19.76 | 20.02 | 19.61 | 19.68 | 1,066,133 | -0.29(-1.44%) |
Oct 07, 2019 | 20.26 | 20.33 | 19.97 | 19.97 | 920,313 | -0.36(-1.76%) |
Oct 04, 2019 | 19.93 | 20.34 | 19.93 | 20.33 | 963,443 | +0.37(+1.84%) |
Oct 03, 2019 | 19.76 | 19.98 | 19.65 | 19.96 | 1,042,797 | +0.04(+0.22%) |
Oct 02, 2019 | 19.82 | 20.02 | 19.78 | 19.92 | 1,725,201 | -0.09(-0.44%) |
Oct 01, 2019 | 20.05 | 20.41 | 19.99 | 20.00 | 1,647,569 | +0.07(+0.35%) |
Sep 30, 2019 | 20.23 | 20.28 | 19.88 | 19.93 | 1,430,759 | -0.24(-1.21%) |
Sep 27, 2019 | 20.71 | 20.73 | 20.07 | 20.18 | 901,223 | -0.46(-2.24%) |
Sep 26, 2019 | 20.58 | 20.74 | 20.53 | 20.64 | 618,633 | +0.03(+0.13%) |
Sep 25, 2019 | 20.42 | 20.72 | 20.13 | 20.61 | 1,236,116 | +0.17(+0.81%) |
Sep 24, 2019 | 20.49 | 20.69 | 20.38 | 20.45 | 1,082,841 | -0.04(-0.21%) |
Sep 23, 2019 | 20.81 | 20.82 | 20.44 | 20.49 | 1,088,104 | -0.41(-1.96%) |
Sep 20, 2019 | 20.81 | 21.08 | 20.76 | 20.90 | 2,908,550 | +0.15(+0.71%) |
Sep 19, 2019 | 20.37 | 20.94 | 20.37 | 20.75 | 1,342,013 | +0.41(+2.02%) |
Sep 18, 2019 | 20.26 | 20.38 | 20.04 | 20.34 | 1,109,838 | +0.05(+0.26%) |
Sep 17, 2019 | 20.35 | 20.38 | 20.13 | 20.29 | 942,608 | -0.16(-0.77%) |
Sep 16, 2019 | 20.05 | 20.53 | 20.01 | 20.45 | 1,176,382 | +0.23(+1.12%) |
Sep 13, 2019 | 20.72 | 20.74 | 20.17 | 20.22 | 1,533,741 | -0.33(-1.61%) |
Sep 12, 2019 | 20.81 | 20.86 | 20.55 | 20.55 | 1,448,691 | -0.26(-1.26%) |
Sep 11, 2019 | 20.63 | 20.84 | 20.32 | 20.81 | 1,219,049 | +0.28(+1.36%) |
Sep 10, 2019 | 20.46 | 20.54 | 19.95 | 20.53 | 1,942,184 | +0.11(+0.56%) |
Sep 09, 2019 | 19.82 | 20.45 | 19.71 | 20.42 | 1,810,186 | +0.77(+3.91%) |
Sep 06, 2019 | 19.98 | 20.29 | 19.64 | 19.65 | 1,175,199 | -0.28(-1.40%) |
Sep 05, 2019 | 19.86 | 20.10 | 19.73 | 19.93 | 1,389,559 | +0.34(+1.74%) |
Sep 04, 2019 | 19.88 | 19.90 | 19.43 | 19.59 | 1,418,071 | -0.08(-0.40%) |
Sep 03, 2019 | 19.52 | 19.80 | 19.52 | 19.67 | 1,110,064 | -0.01(-0.04%) |
Aug 30, 2019 | 19.81 | 19.81 | 19.55 | 19.68 | 950,151 | -0.02(-0.09%) |
Aug 29, 2019 | 19.61 | 19.80 | 19.57 | 19.70 | 1,251,485 | +0.24(+1.26%) |
Aug 28, 2019 | 19.28 | 19.63 | 19.22 | 19.45 | 1,008,648 | +0.10(+0.50%) |
Aug 27, 2019 | 19.84 | 19.86 | 19.32 | 19.36 | 1,181,456 | -0.32(-1.64%) |
Aug 26, 2019 | 19.78 | 19.85 | 19.60 | 19.68 | 1,181,306 | +0.08(+0.40%) |
Aug 23, 2019 | 19.92 | 20.26 | 19.54 | 19.60 | 1,410,560 | -0.42(-2.08%) |
Aug 22, 2019 | 19.86 | 20.18 | 19.86 | 20.02 | 1,283,414 | +0.29(+1.46%) |
Aug 21, 2019 | 19.95 | 20.06 | 19.65 | 19.73 | 1,347,511 | -0.06(-0.31%) |
Aug 20, 2019 | 19.92 | 20.06 | 19.76 | 19.79 | 787,522 | -0.22(-1.09%) |
Aug 19, 2019 | 20.12 | 20.18 | 19.90 | 20.01 | 1,384,412 | +0.15(+0.75%) |
Aug 16, 2019 | 19.58 | 20.00 | 19.58 | 19.86 | 1,739,842 | +0.37(+1.88%) |
Aug 15, 2019 | 19.16 | 19.53 | 19.13 | 19.49 | 1,990,008 | +0.50(+2.62%) |
Aug 14, 2019 | 19.21 | 19.30 | 18.87 | 19.00 | 1,527,657 | -0.66(-3.37%) |
Aug 13, 2019 | 19.34 | 19.87 | 19.20 | 19.66 | 909,652 | +0.33(+1.72%) |
Aug 12, 2019 | 19.66 | 19.66 | 19.22 | 19.33 | 674,393 | -0.51(-2.59%) |
Aug 09, 2019 | 20.04 | 20.07 | 19.83 | 19.84 | 1,095,910 | -0.24(-1.17%) |
Aug 08, 2019 | 19.69 | 20.17 | 19.69 | 20.08 | 1,448,252 | +0.53(+2.72%) |
Aug 07, 2019 | 19.11 | 19.67 | 18.99 | 19.55 | 1,471,707 | +0.11(+0.58%) |
Aug 06, 2019 | 19.20 | 19.45 | 19.07 | 19.43 | 1,429,102 | +0.41(+2.16%) |
Aug 05, 2019 | 19.28 | 19.38 | 18.81 | 19.02 | 1,922,719 | -0.64(-3.24%) |
Aug 02, 2019 | 19.67 | 19.71 | 19.28 | 19.66 | 1,898,447 | -0.09(-0.44%) |
Aug 01, 2019 | 20.19 | 20.71 | 19.48 | 19.75 | 2,527,564 | -0.15(-0.75%) |
Jul 31, 2019 | 20.45 | 20.61 | 19.82 | 19.90 | 1,934,253 | -0.55(-2.69%) |
Jul 30, 2019 | 20.17 | 20.45 | 20.10 | 20.45 | 1,248,093 | +0.18(+0.90%) |
Jul 29, 2019 | 19.85 | 20.38 | 19.85 | 20.26 | 1,751,018 | +0.38(+1.93%) |
Jul 26, 2019 | 20.42 | 20.42 | 19.73 | 19.88 | 2,518,886 | -0.51(-2.48%) |
Jul 25, 2019 | 20.87 | 20.87 | 20.30 | 20.38 | 1,514,531 | -0.51(-2.42%) |
Jul 24, 2019 | 20.43 | 20.92 | 20.35 | 20.89 | 1,144,679 | +0.39(+1.92%) |
Jul 23, 2019 | 20.22 | 20.51 | 20.06 | 20.50 | 1,258,957 | +0.31(+1.56%) |
Jul 22, 2019 | 20.29 | 20.53 | 20.18 | 20.18 | 2,102,667 | -0.17(-0.86%) |
Jul 19, 2019 | 20.41 | 20.58 | 20.31 | 20.36 | 1,624,555 | -0.11(-0.55%) |
Jul 18, 2019 | 20.24 | 20.56 | 20.22 | 20.47 | 1,547,720 | +0.24(+1.16%) |
Jul 17, 2019 | 20.42 | 20.49 | 20.17 | 20.24 | 1,637,222 | -0.25(-1.23%) |
Jul 16, 2019 | 20.55 | 20.62 | 20.38 | 20.49 | 1,261,963 | -0.03(-0.13%) |
Jul 15, 2019 | 20.94 | 20.99 | 20.41 | 20.52 | 1,573,535 | -0.38(-1.80%) |
Jul 12, 2019 | 20.73 | 20.93 | 20.68 | 20.89 | 1,059,238 | +0.19(+0.93%) |
Jul 11, 2019 | 20.75 | 20.80 | 20.43 | 20.70 | 1,214,219 | +0.03(+0.17%) |
Jul 10, 2019 | 20.68 | 20.76 | 20.56 | 20.66 | 1,205,326 | +0.01(+0.04%) |
Jul 09, 2019 | 20.81 | 20.86 | 20.46 | 20.65 | 1,526,006 | -0.21(-1.00%) |
Jul 08, 2019 | 20.95 | 21.13 | 20.84 | 20.86 | 1,681,767 | -0.16(-0.75%) |
Jul 05, 2019 | 20.76 | 21.13 | 20.76 | 21.02 | 982,915 | +0.28(+1.35%) |
Jul 03, 2019 | 20.69 | 20.94 | 20.65 | 20.74 | 598,321 | +0.15(+0.72%) |
Jul 02, 2019 | 20.56 | 20.71 | 20.45 | 20.59 | 1,500,936 | +0.03(+0.13%) |
Jul 01, 2019 | 20.17 | 20.59 | 20.16 | 20.57 | 1,644,187 | +0.63(+3.15%) |
Jun 28, 2019 | 19.92 | 20.04 | 19.75 | 19.94 | 2,804,696 | +0.10(+0.53%) |
Jun 27, 2019 | 19.69 | 19.84 | 19.54 | 19.83 | 2,140,426 | +0.19(+0.98%) |
Jun 26, 2019 | 19.61 | 19.83 | 19.53 | 19.64 | 2,048,798 | +0.16(+0.81%) |
Jun 25, 2019 | 20.08 | 20.08 | 19.44 | 19.49 | 2,701,569 | -0.59(-2.96%) |
Jun 24, 2019 | 20.05 | 20.24 | 19.99 | 20.08 | 1,487,946 | +0.10(+0.52%) |
Jun 21, 2019 | 20.24 | 20.44 | 19.93 | 19.97 | 2,448,981 | -0.37(-1.80%) |
Jun 20, 2019 | 20.54 | 20.56 | 20.31 | 20.34 | 1,538,192 | -0.02(-0.09%) |
Jun 19, 2019 | 20.31 | 20.41 | 20.18 | 20.36 | 1,686,866 | +0.10(+0.52%) |
Jun 18, 2019 | 20.08 | 20.41 | 19.98 | 20.25 | 1,338,972 | +0.25(+1.26%) |
Jun 17, 2019 | 20.36 | 20.45 | 19.97 | 20.00 | 1,207,917 | -0.32(-1.59%) |
Jun 14, 2019 | 20.02 | 20.35 | 19.85 | 20.32 | 1,888,592 | +0.36(+1.79%) |
Jun 13, 2019 | 20.17 | 20.28 | 19.93 | 19.97 | 1,424,934 | -0.04(-0.22%) |
Jun 12, 2019 | 20.16 | 20.29 | 19.97 | 20.01 | 833,623 | -0.23(-1.12%) |
Jun 11, 2019 | 20.53 | 20.63 | 20.10 | 20.24 | 1,330,029 | -0.17(-0.85%) |
Jun 10, 2019 | 20.38 | 20.74 | 20.33 | 20.41 | 1,146,847 | +0.11(+0.56%) |
Jun 07, 2019 | 20.38 | 20.49 | 20.25 | 20.30 | 2,031,153 | -0.10(-0.51%) |
Jun 06, 2019 | 20.29 | 20.54 | 20.20 | 20.40 | 2,020,556 | +0.20(+0.99%) |
Jun 05, 2019 | 20.08 | 20.28 | 19.95 | 20.20 | 2,031,084 | +0.15(+0.74%) |
Jun 04, 2019 | 19.76 | 20.10 | 19.71 | 20.05 | 1,461,306 | +0.53(+2.73%) |
Jun 03, 2019 | 19.59 | 19.90 | 19.49 | 19.52 | 2,447,380 | -0.07(-0.36%) |
May 31, 2019 | 19.34 | 19.69 | 19.17 | 19.59 | 2,286,136 | -0.01(-0.04%) |
May 30, 2019 | 20.04 | 20.11 | 19.55 | 19.60 | 1,912,617 | -0.35(-1.75%) |
May 29, 2019 | 19.72 | 19.98 | 19.69 | 19.95 | 1,445,325 | +0.12(+0.62%) |
May 28, 2019 | 19.69 | 19.97 | 19.69 | 19.83 | 1,050,956 | +0.09(+0.44%) |
May 24, 2019 | 19.61 | 19.83 | 19.61 | 19.74 | 1,177,046 | +0.19(+0.98%) |
May 23, 2019 | 19.69 | 19.80 | 19.48 | 19.55 | 1,135,909 | -0.37(-1.87%) |
May 22, 2019 | 19.81 | 20.02 | 19.73 | 19.92 | 856,250 | +0.06(+0.31%) |
May 21, 2019 | 19.96 | 20.14 | 19.83 | 19.86 | 908,872 | -0.03(-0.13%) |
May 20, 2019 | 19.57 | 20.02 | 19.57 | 19.88 | 1,494,422 | +0.18(+0.93%) |
May 17, 2019 | 19.61 | 19.88 | 19.55 | 19.70 | 1,258,549 | -0.10(-0.53%) |
May 16, 2019 | 19.69 | 19.97 | 19.69 | 19.81 | 808,449 | +0.13(+0.67%) |
May 15, 2019 | 19.27 | 19.78 | 19.24 | 19.68 | 1,771,280 | +0.17(+0.85%) |
May 14, 2019 | 19.18 | 19.61 | 19.17 | 19.51 | 1,342,595 | +0.41(+2.15%) |
May 13, 2019 | 19.59 | 19.61 | 19.08 | 19.10 | 1,837,848 | -0.87(-4.37%) |
May 10, 2019 | 19.73 | 20.03 | 19.62 | 19.97 | 1,661,868 | +0.18(+0.93%) |
May 09, 2019 | 19.70 | 19.85 | 19.43 | 19.79 | 1,649,133 | -0.10(-0.53%) |
May 08, 2019 | 20.29 | 20.32 | 19.87 | 19.89 | 1,534,787 | -0.47(-2.31%) |
May 07, 2019 | 20.68 | 20.70 | 20.21 | 20.36 | 1,219,036 | -0.41(-1.97%) |
May 06, 2019 | 20.53 | 20.91 | 20.48 | 20.77 | 1,625,873 | -0.06(-0.29%) |
May 03, 2019 | 20.85 | 20.93 | 20.64 | 20.84 | 1,238,836 | +0.00(+0.00%) |
May 02, 2019 | 21.02 | 21.05 | 20.59 | 20.84 | 1,609,322 | +0.16(+0.76%) |
May 01, 2019 | 20.70 | 21.48 | 20.47 | 20.68 | 2,143,793 | +0.24(+1.20%) |
Apr 30, 2019 | 20.44 | 20.55 | 20.23 | 20.43 | 2,212,551 | +0.09(+0.43%) |
Apr 29, 2019 | 20.22 | 20.51 | 20.22 | 20.35 | 939,585 | +0.13(+0.65%) |
Apr 26, 2019 | 20.09 | 20.32 | 20.01 | 20.22 | 855,804 | +0.11(+0.56%) |
Apr 25, 2019 | 19.92 | 20.22 | 19.81 | 20.10 | 990,036 | +0.04(+0.22%) |
Apr 24, 2019 | 20.01 | 20.18 | 19.96 | 20.06 | 1,344,501 | +0.06(+0.31%) |
Apr 23, 2019 | 19.82 | 20.30 | 19.80 | 20.00 | 1,079,319 | +0.21(+1.06%) |
Apr 22, 2019 | 19.59 | 19.80 | 19.53 | 19.79 | 1,590,429 | +0.14(+0.71%) |
Apr 18, 2019 | 19.69 | 19.81 | 19.58 | 19.65 | 1,353,792 | -0.13(-0.66%) |
Apr 17, 2019 | 19.98 | 20.02 | 19.74 | 19.78 | 1,028,158 | -0.10(-0.53%) |
Apr 16, 2019 | 19.83 | 19.95 | 19.70 | 19.88 | 1,756,902 | +0.04(+0.22%) |
Apr 15, 2019 | 20.07 | 20.15 | 19.74 | 19.84 | 1,118,716 | -0.22(-1.09%) |
Apr 12, 2019 | 20.02 | 20.19 | 19.79 | 20.06 | 1,588,860 | +0.22(+1.10%) |
Apr 11, 2019 | 19.66 | 19.94 | 19.64 | 19.84 | 1,403,295 | +0.21(+1.07%) |
Apr 10, 2019 | 19.41 | 19.77 | 19.40 | 19.63 | 2,304,503 | +0.21(+1.08%) |
Apr 09, 2019 | 19.78 | 19.78 | 19.37 | 19.42 | 2,128,667 | -0.39(-1.98%) |
Apr 08, 2019 | 19.37 | 19.84 | 19.37 | 19.81 | 1,226,408 | +0.31(+1.57%) |
Apr 05, 2019 | 19.24 | 19.55 | 19.19 | 19.51 | 1,513,446 | +0.23(+1.18%) |
Apr 04, 2019 | 18.85 | 19.33 | 18.85 | 19.28 | 1,692,732 | +0.39(+2.08%) |
Apr 03, 2019 | 18.85 | 19.04 | 18.74 | 18.89 | 1,966,225 | +0.25(+1.36%) |
Apr 02, 2019 | 18.56 | 18.75 | 18.45 | 18.64 | 1,884,879 | +0.04(+0.24%) |
Apr 01, 2019 | 18.23 | 18.59 | 18.20 | 18.59 | 1,622,383 | +0.50(+2.75%) |
Mar 29, 2019 | 18.32 | 18.40 | 17.96 | 18.10 | 1,906,219 | -0.10(-0.58%) |
Mar 28, 2019 | 17.96 | 18.23 | 17.83 | 18.20 | 1,479,920 | +0.24(+1.36%) |
Mar 27, 2019 | 17.84 | 18.09 | 17.64 | 17.96 | 1,555,608 | +0.07(+0.39%) |
Mar 26, 2019 | 17.69 | 18.05 | 17.69 | 17.89 | 1,659,555 | +0.31(+1.74%) |
Mar 25, 2019 | 17.64 | 17.96 | 17.42 | 17.58 | 2,523,862 | -0.13(-0.74%) |
Mar 22, 2019 | 18.08 | 18.20 | 17.63 | 17.71 | 2,599,849 | -0.51(-2.82%) |
Mar 21, 2019 | 17.69 | 18.36 | 17.67 | 18.23 | 2,031,770 | +0.48(+2.70%) |
Mar 20, 2019 | 18.13 | 18.13 | 17.72 | 17.75 | 2,130,943 | -0.23(-1.26%) |
Mar 19, 2019 | 18.38 | 18.43 | 17.89 | 17.97 | 1,143,021 | -0.30(-1.62%) |
Mar 18, 2019 | 17.90 | 18.34 | 17.90 | 18.27 | 1,183,809 | +0.40(+2.25%) |
Mar 15, 2019 | 17.79 | 17.96 | 17.71 | 17.87 | 2,220,484 | +0.07(+0.39%) |
Mar 14, 2019 | 17.84 | 17.94 | 17.76 | 17.80 | 723,976 | -0.11(-0.63%) |
Mar 13, 2019 | 17.93 | 18.05 | 17.85 | 17.91 | 1,152,665 | +0.03(+0.20%) |
Mar 12, 2019 | 17.90 | 17.97 | 17.67 | 17.88 | 856,943 | -0.02(-0.10%) |
Mar 11, 2019 | 17.56 | 17.90 | 17.52 | 17.90 | 1,319,374 | +0.34(+1.94%) |
Mar 08, 2019 | 17.41 | 17.64 | 17.35 | 17.55 | 1,078,036 | +0.00(+0.00%) |
Mar 07, 2019 | 17.69 | 17.74 | 17.42 | 17.55 | 1,236,974 | -0.17(-0.98%) |
Mar 06, 2019 | 17.89 | 18.02 | 17.73 | 17.73 | 1,048,986 | -0.19(-1.07%) |
Mar 05, 2019 | 17.97 | 18.07 | 17.90 | 17.92 | 958,848 | -0.08(-0.44%) |
Mar 04, 2019 | 17.93 | 18.24 | 17.90 | 18.00 | 1,229,950 | +0.07(+0.39%) |
Mar 01, 2019 | 17.89 | 18.12 | 17.79 | 17.93 | 1,640,091 | +0.17(+0.93%) |
Feb 28, 2019 | 17.90 | 17.92 | 17.68 | 17.76 | 1,831,007 | -0.14(-0.78%) |
Feb 27, 2019 | 18.06 | 18.06 | 17.83 | 17.90 | 1,277,738 | -0.11(-0.63%) |
Feb 26, 2019 | 18.01 | 18.23 | 17.93 | 18.02 | 1,187,868 | +0.00(+0.00%) |
Feb 25, 2019 | 18.51 | 18.58 | 17.99 | 18.02 | 1,930,346 | -0.40(-2.18%) |
Feb 22, 2019 | 18.22 | 18.45 | 18.19 | 18.42 | 1,339,694 | +0.25(+1.39%) |
Feb 21, 2019 | 18.38 | 18.41 | 18.07 | 18.17 | 1,099,355 | -0.17(-0.90%) |
Feb 20, 2019 | 18.42 | 18.49 | 18.20 | 18.33 | 2,434,787 | -0.14(-0.76%) |
Feb 19, 2019 | 18.24 | 18.61 | 18.09 | 18.47 | 1,778,397 | +0.12(+0.67%) |
Feb 15, 2019 | 17.49 | 18.66 | 17.49 | 18.35 | 5,449,666 | +1.27(+7.46%) |
Feb 14, 2019 | 17.14 | 17.19 | 16.94 | 17.08 | 2,064,240 | -0.22(-1.25%) |
Feb 13, 2019 | 17.40 | 17.58 | 17.20 | 17.29 | 1,210,597 | -0.10(-0.60%) |
Feb 12, 2019 | 16.91 | 17.47 | 16.89 | 17.40 | 1,748,426 | +0.53(+3.16%) |
Feb 11, 2019 | 17.17 | 17.17 | 16.71 | 16.86 | 1,404,587 | -0.20(-1.18%) |
Feb 08, 2019 | 17.09 | 17.26 | 16.51 | 17.06 | 2,352,126 | +0.00(+0.00%) |
Feb 07, 2019 | 17.17 | 17.19 | 16.83 | 17.06 | 1,502,509 | +0.01(+0.05%) |
Feb 06, 2019 | 16.88 | 17.11 | 16.87 | 17.06 | 1,136,292 | +0.15(+0.88%) |
Feb 05, 2019 | 16.90 | 16.95 | 16.75 | 16.91 | 1,152,653 | +0.01(+0.05%) |
Feb 04, 2019 | 16.95 | 17.00 | 16.80 | 16.90 | 924,527 | -0.05(-0.31%) |
Feb 01, 2019 | 16.85 | 16.98 | 16.72 | 16.95 | 1,152,564 | +0.17(+0.99%) |
Jan 31, 2019 | 16.47 | 16.79 | 16.47 | 16.79 | 1,341,660 | +0.23(+1.37%) |
Jan 30, 2019 | 16.50 | 16.67 | 16.35 | 16.56 | 1,167,371 | +0.14(+0.85%) |
Jan 29, 2019 | 16.33 | 16.56 | 16.27 | 16.42 | 1,312,452 | +0.10(+0.64%) |
Jan 28, 2019 | 15.95 | 16.38 | 15.95 | 16.31 | 1,576,810 | +0.23(+1.41%) |
Jan 25, 2019 | 16.05 | 16.19 | 15.96 | 16.09 | 855,912 | +0.14(+0.88%) |
Jan 24, 2019 | 15.89 | 16.04 | 15.83 | 15.95 | 1,397,244 | +0.05(+0.33%) |
Jan 23, 2019 | 15.83 | 16.08 | 15.76 | 15.90 | 1,248,704 | +0.12(+0.77%) |
Jan 22, 2019 | 15.69 | 15.89 | 15.63 | 15.77 | 1,543,839 | +0.03(+0.22%) |
Jan 18, 2019 | 15.70 | 15.96 | 15.55 | 15.74 | 1,170,102 | +0.12(+0.78%) |
Jan 17, 2019 | 15.55 | 15.76 | 15.45 | 15.62 | 1,407,268 | +0.03(+0.22%) |
Jan 16, 2019 | 15.49 | 15.62 | 15.19 | 15.58 | 1,280,638 | +0.36(+2.35%) |
Jan 15, 2019 | 14.98 | 15.24 | 14.84 | 15.22 | 1,037,275 | +0.25(+1.69%) |
Jan 14, 2019 | 14.87 | 15.14 | 14.80 | 14.97 | 1,045,366 | +0.03(+0.23%) |
Jan 11, 2019 | 14.91 | 14.98 | 14.65 | 14.94 | 1,302,954 | -0.02(-0.12%) |
Jan 10, 2019 | 14.86 | 15.01 | 14.71 | 14.95 | 961,181 | +0.00(+0.00%) |
Jan 09, 2019 | 14.73 | 15.06 | 14.68 | 14.95 | 1,513,603 | +0.33(+2.27%) |
Jan 08, 2019 | 14.44 | 14.65 | 14.19 | 14.62 | 1,607,490 | +0.38(+2.63%) |
Jan 07, 2019 | 14.42 | 14.46 | 14.13 | 14.25 | 2,069,393 | -0.23(-1.57%) |
Jan 04, 2019 | 14.35 | 14.57 | 14.24 | 14.47 | 1,582,183 | +0.33(+2.34%) |
Jan 03, 2019 | 14.23 | 14.41 | 13.95 | 14.14 | 1,247,236 | -0.17(-1.16%) |
Jan 02, 2019 | 14.03 | 14.43 | 13.93 | 14.31 | 1,345,895 | +0.03(+0.24%) |
Dec 31, 2018 | 13.97 | 14.27 | 13.84 | 14.27 | 1,361,298 | +0.35(+2.51%) |
Dec 28, 2018 | 13.91 | 14.15 | 13.66 | 13.92 | 1,160,015 | +0.01(+0.06%) |
Dec 27, 2018 | 13.59 | 13.92 | 13.38 | 13.91 | 1,206,106 | +0.03(+0.25%) |
Dec 26, 2018 | 13.03 | 13.91 | 12.89 | 13.88 | 1,748,356 | +0.94(+7.28%) |
Dec 24, 2018 | 13.06 | 13.35 | 12.93 | 12.94 | 831,726 | -0.30(-2.24%) |
Dec 21, 2018 | 13.52 | 13.90 | 13.23 | 13.23 | 2,876,769 | -0.31(-2.32%) |
Dec 20, 2018 | 13.67 | 13.85 | 13.47 | 13.55 | 1,573,829 | -0.16(-1.15%) |
Dec 19, 2018 | 14.14 | 14.31 | 13.60 | 13.71 | 2,002,482 | -0.45(-3.14%) |
Dec 18, 2018 | 14.12 | 14.43 | 14.03 | 14.15 | 1,666,973 | +0.13(+0.93%) |
Dec 17, 2018 | 13.98 | 14.31 | 13.95 | 14.02 | 1,682,495 | -0.05(-0.37%) |
Dec 14, 2018 | 14.04 | 14.37 | 14.00 | 14.07 | 1,428,469 | -0.17(-1.22%) |
Dec 13, 2018 | 14.71 | 14.82 | 14.21 | 14.25 | 1,770,707 | -0.45(-3.09%) |
Dec 12, 2018 | 14.87 | 15.07 | 14.60 | 14.70 | 1,486,565 | +0.15(+1.02%) |
Dec 11, 2018 | 14.71 | 15.08 | 14.53 | 14.55 | 2,059,639 | +0.06(+0.42%) |
Dec 10, 2018 | 15.04 | 15.12 | 14.37 | 14.49 | 2,421,281 | -0.44(-2.92%) |
Dec 07, 2018 | 15.27 | 15.49 | 14.72 | 14.93 | 1,094,907 | -0.38(-2.51%) |
Dec 06, 2018 | 14.96 | 15.34 | 14.73 | 15.31 | 2,245,413 | +0.08(+0.52%) |
Dec 04, 2018 | 16.35 | 16.41 | 15.01 | 15.23 | 2,210,677 | -1.18(-7.18%) |
Dec 03, 2018 | 16.26 | 16.45 | 16.16 | 16.41 | 1,158,727 | +0.36(+2.23%) |
Nov 30, 2018 | 16.03 | 16.17 | 15.92 | 16.05 | 1,035,073 | -0.02(-0.11%) |
Nov 29, 2018 | 15.97 | 16.20 | 15.92 | 16.07 | 1,115,977 | +0.03(+0.16%) |
Nov 28, 2018 | 15.90 | 16.15 | 15.70 | 16.04 | 2,060,607 | +0.16(+0.99%) |
Nov 27, 2018 | 16.24 | 16.38 | 15.88 | 15.89 | 1,180,721 | -0.45(-2.78%) |
Nov 26, 2018 | 16.08 | 16.38 | 16.01 | 16.34 | 870,211 | +0.40(+2.52%) |
Nov 23, 2018 | 15.92 | 16.10 | 15.88 | 15.94 | 451,511 | -0.13(-0.80%) |
Nov 21, 2018 | 16.07 | 16.07 | 16.07 | 0 | +0.13(+0.82%) | |
Nov 20, 2018 | 16.25 | 16.29 | 15.76 | 15.94 | 1,409,293 | -0.51(-3.13%) |
Nov 19, 2018 | 16.87 | 16.87 | 16.07 | 16.45 | 1,298,348 | -0.38(-2.28%) |
Nov 16, 2018 | 16.86 | 16.95 | 16.58 | 16.84 | 1,067,657 | -0.14(-0.82%) |
Nov 15, 2018 | 16.67 | 17.11 | 16.55 | 16.97 | 1,269,133 | +0.19(+1.14%) |
Nov 14, 2018 | 17.24 | 17.27 | 16.50 | 16.78 | 1,382,815 | -0.31(-1.84%) |
Nov 13, 2018 | 17.10 | 17.51 | 17.04 | 17.10 | 1,818,156 | +0.10(+0.56%) |
Nov 12, 2018 | 16.92 | 17.33 | 16.83 | 17.00 | 1,220,604 | +0.05(+0.31%) |
Nov 09, 2018 | 17.45 | 17.60 | 16.82 | 16.95 | 1,568,526 | -0.50(-2.85%) |
Nov 08, 2018 | 17.05 | 17.45 | 17.01 | 17.45 | 982,351 | +0.38(+2.20%) |
Nov 07, 2018 | 16.98 | 17.09 | 16.70 | 17.07 | 911,048 | +0.13(+0.77%) |
Nov 06, 2018 | 16.64 | 17.05 | 16.63 | 16.94 | 838,283 | +0.33(+2.00%) |
Nov 05, 2018 | 16.54 | 16.95 | 16.41 | 16.61 | 1,213,273 | +0.05(+0.32%) |
Nov 02, 2018 | 16.97 | 17.08 | 16.39 | 16.56 | 1,297,169 | -0.29(-1.71%) |