Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.71 | 14.08 | 13.68 | 13.93 | 815,675 | +0.17(+1.25%) |
Oct 30, 2019 | 13.77 | 13.90 | 13.62 | 13.76 | 1,779,707 | -0.08(-0.59%) |
Oct 29, 2019 | 14.12 | 14.16 | 13.80 | 13.84 | 863,523 | -0.27(-1.92%) |
Oct 28, 2019 | 13.92 | 14.18 | 13.91 | 14.11 | 651,268 | +0.21(+1.48%) |
Oct 25, 2019 | 13.81 | 14.06 | 13.69 | 13.90 | 820,945 | +0.15(+1.07%) |
Oct 24, 2019 | 14.04 | 14.06 | 13.73 | 13.76 | 827,119 | -0.24(-1.70%) |
Oct 23, 2019 | 13.90 | 14.04 | 13.78 | 13.99 | 732,577 | +0.08(+0.59%) |
Oct 22, 2019 | 13.89 | 14.13 | 13.71 | 13.91 | 567,873 | -0.07(-0.53%) |
Oct 21, 2019 | 14.10 | 14.23 | 13.96 | 13.99 | 537,383 | -0.07(-0.47%) |
Oct 18, 2019 | 13.85 | 14.19 | 13.75 | 14.05 | 1,074,949 | +0.21(+1.48%) |
Oct 17, 2019 | 13.63 | 13.94 | 13.59 | 13.85 | 1,070,690 | +0.24(+1.75%) |
Oct 16, 2019 | 13.42 | 13.76 | 13.42 | 13.61 | 709,304 | +0.09(+0.64%) |
Oct 15, 2019 | 13.52 | 13.77 | 13.46 | 13.52 | 1,409,003 | +0.01(+0.09%) |
Oct 14, 2019 | 13.71 | 13.80 | 13.48 | 13.51 | 769,148 | -0.20(-1.47%) |
Oct 11, 2019 | 13.59 | 13.81 | 13.36 | 13.71 | 1,075,436 | +0.20(+1.49%) |
Oct 10, 2019 | 13.32 | 13.62 | 13.30 | 13.51 | 1,197,633 | +0.19(+1.42%) |
Oct 09, 2019 | 13.32 | 13.37 | 13.19 | 13.32 | 937,862 | +0.01(+0.06%) |
Oct 08, 2019 | 13.37 | 13.40 | 13.03 | 13.31 | 980,617 | -0.11(-0.80%) |
Oct 07, 2019 | 13.33 | 13.51 | 13.24 | 13.42 | 1,164,246 | +0.11(+0.80%) |
Oct 04, 2019 | 12.97 | 13.38 | 12.91 | 13.31 | 1,442,439 | +0.36(+2.76%) |
Oct 03, 2019 | 12.94 | 13.12 | 12.58 | 12.96 | 1,794,319 | -0.00(-0.03%) |
Oct 02, 2019 | 12.89 | 13.12 | 12.76 | 12.96 | 1,779,999 | +0.07(+0.51%) |
Oct 01, 2019 | 13.37 | 13.45 | 12.75 | 12.89 | 3,021,405 | -0.54(-4.03%) |
Sep 30, 2019 | 13.68 | 13.68 | 12.94 | 13.44 | 3,490,535 | -0.27(-1.98%) |
Sep 27, 2019 | 13.83 | 13.90 | 13.40 | 13.71 | 1,896,625 | -0.12(-0.83%) |
Sep 26, 2019 | 14.49 | 14.49 | 13.73 | 13.82 | 2,678,274 | -0.63(-4.38%) |
Sep 25, 2019 | 14.78 | 14.81 | 14.22 | 14.45 | 1,667,619 | -0.33(-2.22%) |
Sep 24, 2019 | 15.69 | 15.72 | 14.22 | 14.78 | 3,715,189 | -1.03(-6.49%) |
Sep 23, 2019 | 15.74 | 15.89 | 15.68 | 15.81 | 1,061,586 | +0.05(+0.31%) |
Sep 20, 2019 | 16.17 | 16.24 | 15.70 | 15.76 | 2,274,587 | -0.38(-2.34%) |
Sep 19, 2019 | 16.56 | 16.56 | 16.12 | 16.14 | 1,033,264 | -0.44(-2.67%) |
Sep 18, 2019 | 16.61 | 16.83 | 16.46 | 16.58 | 518,099 | -0.05(-0.30%) |
Sep 17, 2019 | 17.00 | 17.00 | 16.43 | 16.63 | 791,807 | -0.37(-2.17%) |
Sep 16, 2019 | 16.48 | 17.20 | 16.48 | 17.00 | 1,090,906 | +0.45(+2.73%) |
Sep 13, 2019 | 16.92 | 16.95 | 16.24 | 16.55 | 1,049,135 | -0.23(-1.37%) |
Sep 12, 2019 | 16.74 | 16.95 | 16.66 | 16.78 | 1,035,582 | -0.02(-0.10%) |
Sep 11, 2019 | 16.46 | 16.82 | 16.34 | 16.79 | 1,536,033 | +0.43(+2.61%) |
Sep 10, 2019 | 15.97 | 16.47 | 15.95 | 16.37 | 1,349,152 | +0.37(+2.31%) |
Sep 09, 2019 | 15.96 | 16.16 | 15.62 | 16.00 | 751,250 | +0.05(+0.31%) |
Sep 06, 2019 | 15.69 | 16.06 | 15.69 | 15.95 | 886,577 | +0.23(+1.46%) |
Sep 05, 2019 | 15.60 | 15.84 | 15.43 | 15.72 | 1,459,713 | +0.46(+3.01%) |
Sep 04, 2019 | 15.23 | 15.44 | 15.08 | 15.26 | 1,345,126 | -0.25(-1.64%) |
Sep 03, 2019 | 15.51 | 16.04 | 15.31 | 15.51 | 1,929,908 | +0.07(+0.48%) |
Aug 30, 2019 | 14.98 | 15.51 | 14.98 | 15.44 | 1,312,758 | +0.57(+3.87%) |
Aug 29, 2019 | 14.60 | 14.90 | 14.58 | 14.86 | 1,065,067 | +0.28(+1.95%) |
Aug 28, 2019 | 14.40 | 14.75 | 14.30 | 14.58 | 1,135,423 | +0.19(+1.29%) |
Aug 27, 2019 | 14.35 | 14.54 | 14.27 | 14.39 | 849,776 | -0.19(-1.33%) |
Aug 26, 2019 | 14.80 | 14.82 | 14.31 | 14.59 | 702,612 | -0.19(-1.32%) |
Aug 23, 2019 | 14.73 | 14.85 | 14.61 | 14.78 | 1,134,360 | +0.06(+0.39%) |
Aug 22, 2019 | 14.62 | 14.79 | 14.59 | 14.73 | 607,203 | +0.15(+1.06%) |
Aug 21, 2019 | 14.73 | 14.73 | 14.40 | 14.57 | 1,053,047 | -0.13(-0.88%) |
Aug 20, 2019 | 14.80 | 14.80 | 14.47 | 14.70 | 867,681 | -0.12(-0.82%) |
Aug 19, 2019 | 14.69 | 14.88 | 14.53 | 14.82 | 803,473 | +0.12(+0.83%) |
Aug 16, 2019 | 15.15 | 15.15 | 14.42 | 14.70 | 1,052,188 | -0.45(-2.99%) |
Aug 15, 2019 | 14.87 | 15.55 | 14.87 | 15.16 | 1,658,208 | +0.36(+2.47%) |
Aug 14, 2019 | 14.61 | 14.96 | 14.32 | 14.79 | 2,174,405 | +0.20(+1.39%) |
Aug 13, 2019 | 14.77 | 15.00 | 14.57 | 14.59 | 1,391,679 | -0.11(-0.72%) |
Aug 12, 2019 | 14.61 | 15.03 | 14.49 | 14.69 | 1,818,901 | -0.01(-0.06%) |
Aug 09, 2019 | 14.49 | 15.13 | 14.49 | 14.70 | 2,486,609 | +0.15(+1.06%) |
Aug 08, 2019 | 16.99 | 17.42 | 14.33 | 14.55 | 5,426,765 | -3.23(-18.15%) |
Aug 07, 2019 | 17.88 | 17.91 | 17.54 | 17.77 | 959,420 | -0.19(-1.04%) |
Aug 06, 2019 | 18.24 | 18.28 | 17.76 | 17.96 | 1,061,253 | -0.28(-1.55%) |
Aug 05, 2019 | 18.07 | 18.57 | 18.03 | 18.24 | 1,527,263 | +0.17(+0.94%) |
Aug 02, 2019 | 17.99 | 18.31 | 17.97 | 18.07 | 1,487,845 | +0.11(+0.59%) |
Aug 01, 2019 | 17.63 | 18.08 | 17.55 | 17.97 | 1,283,050 | +0.40(+2.26%) |
Jul 31, 2019 | 17.44 | 17.69 | 17.36 | 17.57 | 847,104 | +0.11(+0.60%) |
Jul 30, 2019 | 17.52 | 17.62 | 17.20 | 17.47 | 851,942 | -0.12(-0.69%) |
Jul 29, 2019 | 17.34 | 17.62 | 17.30 | 17.59 | 710,345 | +0.22(+1.26%) |
Jul 26, 2019 | 17.41 | 17.51 | 17.12 | 17.37 | 792,719 | -0.04(-0.23%) |
Jul 25, 2019 | 17.62 | 17.62 | 17.19 | 17.41 | 762,629 | -0.21(-1.20%) |
Jul 24, 2019 | 17.60 | 17.65 | 17.28 | 17.62 | 637,199 | -0.02(-0.09%) |
Jul 23, 2019 | 17.72 | 17.83 | 17.49 | 17.64 | 629,012 | -0.16(-0.91%) |
Jul 22, 2019 | 17.77 | 17.94 | 17.69 | 17.80 | 595,273 | -0.02(-0.14%) |
Jul 19, 2019 | 17.78 | 18.01 | 17.69 | 17.82 | 520,295 | +0.02(+0.09%) |
Jul 18, 2019 | 17.69 | 17.95 | 17.60 | 17.81 | 415,220 | +0.11(+0.60%) |
Jul 17, 2019 | 17.47 | 17.85 | 17.35 | 17.70 | 924,496 | +0.18(+1.02%) |
Jul 16, 2019 | 17.34 | 17.53 | 17.19 | 17.52 | 939,455 | +0.11(+0.65%) |
Jul 15, 2019 | 17.71 | 17.77 | 17.40 | 17.41 | 849,175 | -0.29(-1.65%) |
Jul 12, 2019 | 17.63 | 17.79 | 17.57 | 17.70 | 928,314 | +0.10(+0.55%) |
Jul 11, 2019 | 17.29 | 17.67 | 17.21 | 17.60 | 1,177,240 | +0.28(+1.59%) |
Jul 10, 2019 | 18.04 | 18.11 | 17.05 | 17.33 | 1,868,118 | -0.81(-4.47%) |
Jul 09, 2019 | 18.11 | 18.39 | 17.93 | 18.14 | 813,354 | -0.03(-0.18%) |
Jul 08, 2019 | 18.03 | 18.41 | 17.88 | 18.17 | 1,387,407 | +0.09(+0.49%) |
Jul 05, 2019 | 17.60 | 18.16 | 17.59 | 18.08 | 933,743 | +0.49(+2.81%) |
Jul 03, 2019 | 17.65 | 17.83 | 17.55 | 17.59 | 671,806 | +0.03(+0.18%) |
Jul 02, 2019 | 17.46 | 17.68 | 17.29 | 17.56 | 1,079,211 | +0.06(+0.37%) |
Jul 01, 2019 | 17.74 | 17.86 | 17.43 | 17.49 | 1,132,874 | -0.16(-0.92%) |
Jun 28, 2019 | 17.23 | 17.78 | 17.16 | 17.65 | 2,404,932 | +0.46(+2.69%) |
Jun 27, 2019 | 16.95 | 17.32 | 16.77 | 17.19 | 1,752,650 | +0.20(+1.19%) |
Jun 26, 2019 | 17.26 | 17.39 | 16.99 | 16.99 | 2,087,269 | -0.03(-0.19%) |
Jun 25, 2019 | 16.88 | 17.17 | 16.60 | 17.02 | 1,655,420 | +0.11(+0.62%) |
Jun 24, 2019 | 17.30 | 17.41 | 16.87 | 16.92 | 1,226,488 | -0.46(-2.66%) |
Jun 21, 2019 | 17.43 | 17.47 | 17.28 | 17.38 | 2,066,129 | -0.02(-0.09%) |
Jun 20, 2019 | 17.51 | 17.56 | 17.20 | 17.39 | 1,507,186 | -0.14(-0.79%) |
Jun 19, 2019 | 17.56 | 17.71 | 17.44 | 17.53 | 812,828 | +0.06(+0.32%) |
Jun 18, 2019 | 17.51 | 17.81 | 17.45 | 17.47 | 950,751 | -0.04(-0.23%) |
Jun 17, 2019 | 17.51 | 17.72 | 17.37 | 17.51 | 786,823 | +0.00(+0.00%) |
Jun 14, 2019 | 17.37 | 17.63 | 17.30 | 17.51 | 829,116 | +0.15(+0.84%) |
Jun 13, 2019 | 17.49 | 17.56 | 17.22 | 17.37 | 1,047,426 | -0.14(-0.79%) |
Jun 12, 2019 | 17.61 | 17.68 | 17.38 | 17.51 | 822,064 | -0.13(-0.74%) |
Jun 11, 2019 | 17.98 | 17.98 | 17.61 | 17.64 | 860,225 | -0.22(-1.23%) |
Jun 10, 2019 | 17.95 | 18.01 | 17.67 | 17.86 | 1,086,712 | -0.03(-0.18%) |
Jun 07, 2019 | 17.83 | 18.01 | 17.48 | 17.89 | 1,062,922 | -0.10(-0.54%) |
Jun 06, 2019 | 18.21 | 18.28 | 17.89 | 17.98 | 1,377,159 | -0.19(-1.03%) |
Jun 05, 2019 | 18.30 | 18.49 | 18.09 | 18.17 | 1,057,770 | -0.12(-0.66%) |
Jun 04, 2019 | 18.74 | 18.75 | 17.97 | 18.29 | 1,772,130 | -0.32(-1.70%) |
Jun 03, 2019 | 18.57 | 18.67 | 18.28 | 18.61 | 1,510,257 | -0.05(-0.26%) |
May 31, 2019 | 18.32 | 18.72 | 18.20 | 18.66 | 1,752,126 | +0.41(+2.22%) |
May 30, 2019 | 18.64 | 18.65 | 18.09 | 18.25 | 1,207,634 | -0.35(-1.90%) |
May 29, 2019 | 18.16 | 18.65 | 17.84 | 18.61 | 2,043,573 | +0.34(+1.84%) |
May 28, 2019 | 18.86 | 18.86 | 18.24 | 18.27 | 1,433,397 | -0.63(-3.35%) |
May 24, 2019 | 19.02 | 19.09 | 18.86 | 18.90 | 1,550,836 | -0.04(-0.21%) |
May 23, 2019 | 18.71 | 18.97 | 18.60 | 18.94 | 1,436,988 | +0.20(+1.07%) |
May 22, 2019 | 19.01 | 19.13 | 18.57 | 18.74 | 1,163,227 | -0.28(-1.48%) |
May 21, 2019 | 19.05 | 19.17 | 18.96 | 19.02 | 1,151,225 | -0.03(-0.17%) |
May 20, 2019 | 18.92 | 19.10 | 18.57 | 19.05 | 1,408,393 | +0.17(+0.89%) |
May 17, 2019 | 18.98 | 19.34 | 18.88 | 18.89 | 1,446,965 | -0.20(-1.05%) |
May 16, 2019 | 19.10 | 19.24 | 18.87 | 19.09 | 2,168,177 | +0.10(+0.51%) |
May 15, 2019 | 18.56 | 19.09 | 18.31 | 18.99 | 10,486,199 | -0.50(-2.55%) |
May 14, 2019 | 19.90 | 19.90 | 19.38 | 19.49 | 1,812,406 | -0.44(-2.21%) |
May 13, 2019 | 19.44 | 20.05 | 19.37 | 19.93 | 1,736,623 | +0.42(+2.14%) |
May 10, 2019 | 19.87 | 19.87 | 19.34 | 19.51 | 1,103,554 | -0.34(-1.74%) |
May 09, 2019 | 19.58 | 20.05 | 19.46 | 19.86 | 1,535,015 | +0.32(+1.64%) |
May 08, 2019 | 19.38 | 19.58 | 19.19 | 19.54 | 1,117,880 | +0.20(+1.04%) |
May 07, 2019 | 19.28 | 19.39 | 18.97 | 19.34 | 1,438,017 | +0.01(+0.04%) |
May 06, 2019 | 18.65 | 19.72 | 18.65 | 19.33 | 1,311,376 | +0.69(+3.70%) |
May 03, 2019 | 19.00 | 19.07 | 18.16 | 18.64 | 2,496,526 | -0.61(-3.17%) |
May 02, 2019 | 19.60 | 19.65 | 19.17 | 19.25 | 1,234,682 | -0.29(-1.48%) |
May 01, 2019 | 19.60 | 19.82 | 19.47 | 19.54 | 1,262,788 | -0.18(-0.89%) |
Apr 30, 2019 | 19.97 | 20.02 | 19.42 | 19.71 | 925,688 | -0.18(-0.89%) |
Apr 29, 2019 | 19.84 | 20.00 | 19.75 | 19.89 | 493,903 | +0.05(+0.24%) |
Apr 26, 2019 | 20.03 | 20.08 | 19.74 | 19.84 | 616,743 | -0.15(-0.76%) |
Apr 25, 2019 | 20.08 | 20.23 | 19.94 | 19.99 | 753,261 | -0.15(-0.76%) |
Apr 24, 2019 | 19.99 | 20.23 | 19.74 | 20.15 | 937,100 | +0.15(+0.76%) |
Apr 23, 2019 | 20.27 | 20.32 | 19.79 | 19.99 | 1,048,410 | -0.29(-1.42%) |
Apr 22, 2019 | 20.23 | 20.44 | 20.13 | 20.28 | 923,702 | +0.06(+0.28%) |
Apr 18, 2019 | 19.94 | 20.41 | 19.69 | 20.23 | 1,161,911 | +0.62(+3.15%) |
Apr 17, 2019 | 19.58 | 19.79 | 19.30 | 19.61 | 712,152 | +0.02(+0.12%) |
Apr 16, 2019 | 19.45 | 19.78 | 19.32 | 19.58 | 1,017,706 | +0.22(+1.12%) |
Apr 15, 2019 | 19.73 | 19.76 | 19.27 | 19.37 | 751,120 | -0.42(-2.11%) |
Apr 12, 2019 | 19.86 | 20.05 | 19.40 | 19.78 | 869,002 | +0.03(+0.16%) |
Apr 11, 2019 | 20.22 | 20.22 | 19.69 | 19.75 | 1,004,684 | -0.45(-2.22%) |
Apr 10, 2019 | 20.08 | 20.32 | 19.92 | 20.20 | 1,193,544 | +0.04(+0.20%) |
Apr 09, 2019 | 19.57 | 20.25 | 19.49 | 20.16 | 1,210,845 | +0.38(+1.95%) |
Apr 08, 2019 | 20.37 | 20.37 | 19.72 | 19.78 | 813,907 | -0.71(-3.45%) |
Apr 05, 2019 | 20.44 | 20.57 | 20.35 | 20.48 | 824,984 | +0.03(+0.16%) |
Apr 04, 2019 | 20.20 | 20.51 | 20.18 | 20.45 | 867,732 | +0.22(+1.07%) |
Apr 03, 2019 | 20.47 | 20.50 | 20.12 | 20.23 | 1,441,828 | -0.21(-1.02%) |
Apr 02, 2019 | 19.83 | 20.66 | 19.79 | 20.44 | 1,244,493 | +0.67(+3.37%) |
Apr 01, 2019 | 19.09 | 19.81 | 19.09 | 19.78 | 1,026,957 | +0.73(+3.83%) |
Mar 29, 2019 | 19.31 | 19.36 | 19.02 | 19.05 | 985,218 | -0.13(-0.67%) |
Mar 28, 2019 | 19.09 | 19.23 | 19.01 | 19.17 | 876,437 | +0.05(+0.25%) |
Mar 27, 2019 | 19.31 | 19.31 | 19.04 | 19.13 | 665,258 | -0.18(-0.96%) |
Mar 26, 2019 | 19.25 | 19.63 | 19.05 | 19.31 | 669,165 | -0.30(-1.51%) |
Mar 25, 2019 | 19.54 | 19.86 | 19.25 | 19.61 | 940,845 | +0.05(+0.25%) |
Mar 22, 2019 | 19.02 | 19.68 | 18.61 | 19.56 | 940,078 | +0.48(+2.52%) |
Mar 21, 2019 | 19.52 | 19.58 | 18.92 | 19.08 | 1,406,548 | -0.42(-2.14%) |
Mar 20, 2019 | 19.84 | 19.93 | 19.36 | 19.50 | 1,081,153 | -0.36(-1.82%) |
Mar 19, 2019 | 20.05 | 20.05 | 19.73 | 19.86 | 750,480 | -0.14(-0.68%) |
Mar 18, 2019 | 20.09 | 20.11 | 19.84 | 19.99 | 622,178 | -0.02(-0.12%) |
Mar 15, 2019 | 20.25 | 20.30 | 19.90 | 20.02 | 1,087,842 | -0.18(-0.91%) |
Mar 14, 2019 | 20.26 | 20.49 | 20.17 | 20.20 | 963,168 | -0.06(-0.28%) |
Mar 13, 2019 | 20.39 | 20.43 | 20.00 | 20.26 | 714,010 | -0.08(-0.39%) |
Mar 12, 2019 | 20.23 | 20.59 | 20.07 | 20.34 | 736,743 | +0.13(+0.63%) |
Mar 11, 2019 | 19.98 | 20.29 | 19.85 | 20.21 | 604,081 | +0.18(+0.88%) |
Mar 08, 2019 | 20.23 | 20.34 | 19.96 | 20.03 | 855,659 | -0.20(-0.99%) |
Mar 07, 2019 | 20.20 | 20.32 | 19.87 | 20.23 | 800,221 | +0.03(+0.16%) |
Mar 06, 2019 | 20.46 | 20.59 | 20.00 | 20.20 | 660,250 | -0.26(-1.25%) |
Mar 05, 2019 | 20.39 | 20.50 | 20.23 | 20.46 | 443,818 | -0.01(-0.04%) |
Mar 04, 2019 | 20.54 | 20.63 | 20.23 | 20.47 | 774,879 | -0.06(-0.27%) |
Mar 01, 2019 | 20.25 | 20.54 | 20.12 | 20.52 | 493,918 | +0.36(+1.79%) |
Feb 28, 2019 | 20.15 | 20.31 | 20.05 | 20.16 | 674,065 | +0.10(+0.48%) |
Feb 27, 2019 | 19.95 | 20.20 | 19.63 | 20.06 | 622,233 | +0.09(+0.44%) |
Feb 26, 2019 | 19.87 | 20.18 | 19.69 | 19.98 | 648,422 | +0.06(+0.28%) |
Feb 25, 2019 | 20.48 | 20.51 | 19.91 | 19.92 | 723,909 | -0.51(-2.49%) |
Feb 22, 2019 | 20.24 | 20.51 | 20.15 | 20.43 | 478,261 | +0.24(+1.18%) |
Feb 21, 2019 | 20.28 | 20.37 | 20.10 | 20.19 | 563,977 | -0.11(-0.55%) |
Feb 20, 2019 | 20.61 | 20.61 | 20.08 | 20.30 | 663,620 | -0.30(-1.47%) |
Feb 19, 2019 | 20.03 | 20.89 | 19.91 | 20.61 | 1,220,760 | +0.53(+2.65%) |
Feb 15, 2019 | 20.46 | 20.55 | 19.87 | 20.07 | 1,334,323 | -0.36(-1.75%) |
Feb 14, 2019 | 20.76 | 20.79 | 20.17 | 20.43 | 1,112,958 | -0.44(-2.09%) |
Feb 13, 2019 | 20.95 | 21.22 | 20.53 | 20.87 | 820,925 | -0.09(-0.42%) |
Feb 12, 2019 | 20.82 | 21.29 | 20.82 | 20.95 | 1,069,538 | +0.23(+1.11%) |
Feb 11, 2019 | 21.34 | 21.38 | 20.55 | 20.72 | 1,045,377 | -0.63(-2.94%) |
Feb 08, 2019 | 21.45 | 21.61 | 20.62 | 21.35 | 1,655,220 | -0.06(-0.30%) |
Feb 07, 2019 | 20.57 | 21.81 | 20.41 | 21.42 | 1,989,738 | +0.98(+4.78%) |
Feb 06, 2019 | 20.26 | 20.57 | 20.08 | 20.44 | 1,307,457 | +0.10(+0.51%) |
Feb 05, 2019 | 20.28 | 20.45 | 19.83 | 20.34 | 834,861 | +0.04(+0.20%) |
Feb 04, 2019 | 20.08 | 20.30 | 19.87 | 20.30 | 709,302 | +0.25(+1.23%) |
Feb 01, 2019 | 20.30 | 20.45 | 19.87 | 20.05 | 861,978 | -0.25(-1.21%) |
Jan 31, 2019 | 19.99 | 20.37 | 19.97 | 20.30 | 1,054,966 | +0.19(+0.95%) |
Jan 30, 2019 | 20.46 | 20.57 | 19.97 | 20.10 | 1,111,643 | -0.35(-1.71%) |
Jan 29, 2019 | 20.40 | 20.57 | 20.30 | 20.45 | 888,604 | +0.01(+0.04%) |
Jan 28, 2019 | 20.57 | 20.67 | 20.29 | 20.45 | 587,522 | -0.12(-0.58%) |
Jan 25, 2019 | 20.72 | 20.89 | 20.27 | 20.57 | 671,630 | -0.17(-0.80%) |
Jan 24, 2019 | 20.93 | 21.00 | 20.54 | 20.73 | 817,761 | -0.26(-1.25%) |
Jan 23, 2019 | 21.29 | 21.49 | 20.91 | 20.99 | 620,273 | -0.20(-0.94%) |
Jan 22, 2019 | 21.33 | 21.47 | 20.84 | 21.19 | 652,419 | -0.17(-0.82%) |
Jan 18, 2019 | 20.99 | 21.62 | 20.99 | 21.37 | 964,328 | +0.48(+2.32%) |
Jan 17, 2019 | 21.26 | 21.27 | 20.73 | 20.88 | 576,293 | -0.25(-1.17%) |
Jan 16, 2019 | 20.75 | 21.32 | 20.68 | 21.13 | 867,361 | +0.49(+2.39%) |
Jan 15, 2019 | 20.68 | 20.87 | 20.39 | 20.64 | 769,822 | -0.11(-0.54%) |
Jan 14, 2019 | 21.06 | 21.06 | 20.62 | 20.75 | 861,445 | -0.24(-1.14%) |
Jan 11, 2019 | 21.14 | 21.34 | 20.78 | 20.99 | 1,361,642 | -0.19(-0.90%) |
Jan 10, 2019 | 21.70 | 21.85 | 21.11 | 21.18 | 1,097,871 | -0.56(-2.56%) |
Jan 09, 2019 | 23.17 | 23.17 | 21.52 | 21.73 | 3,187,065 | +0.27(+1.26%) |
Jan 08, 2019 | 21.42 | 21.50 | 20.82 | 21.46 | 1,434,246 | +0.14(+0.67%) |
Jan 07, 2019 | 21.76 | 22.02 | 21.07 | 21.32 | 1,791,718 | -0.41(-1.90%) |
Jan 04, 2019 | 21.53 | 22.00 | 21.53 | 21.73 | 1,750,772 | +0.52(+2.43%) |
Jan 03, 2019 | 20.50 | 21.43 | 20.46 | 21.22 | 1,406,638 | +0.57(+2.77%) |
Jan 02, 2019 | 20.41 | 20.84 | 20.26 | 20.64 | 1,008,661 | +0.18(+0.89%) |
Dec 31, 2018 | 20.54 | 20.65 | 20.09 | 20.46 | 764,287 | -0.02(-0.08%) |
Dec 28, 2018 | 20.59 | 20.63 | 20.06 | 20.48 | 825,847 | +0.02(+0.08%) |
Dec 27, 2018 | 19.61 | 20.53 | 18.79 | 20.46 | 1,504,916 | +0.66(+3.33%) |
Dec 26, 2018 | 19.10 | 19.99 | 18.79 | 19.80 | 1,771,416 | +0.64(+3.32%) |
Dec 24, 2018 | 18.94 | 19.35 | 18.94 | 19.17 | 701,719 | +0.24(+1.26%) |
Dec 21, 2018 | 19.06 | 19.16 | 18.83 | 18.93 | 1,769,908 | -0.13(-0.67%) |
Dec 20, 2018 | 18.91 | 19.43 | 18.91 | 19.06 | 867,964 | +0.17(+0.88%) |
Dec 19, 2018 | 18.83 | 19.19 | 18.70 | 18.89 | 965,900 | +0.06(+0.30%) |
Dec 18, 2018 | 19.79 | 20.04 | 18.56 | 18.83 | 2,158,808 | -0.87(-4.40%) |
Dec 17, 2018 | 20.08 | 20.15 | 19.52 | 19.70 | 1,131,297 | -0.53(-2.63%) |
Dec 14, 2018 | 20.49 | 20.57 | 20.12 | 20.23 | 760,510 | -0.27(-1.32%) |
Dec 13, 2018 | 20.46 | 20.68 | 20.38 | 20.50 | 450,542 | +0.01(+0.04%) |
Dec 12, 2018 | 20.41 | 20.76 | 20.27 | 20.49 | 542,990 | +0.16(+0.78%) |
Dec 11, 2018 | 20.36 | 20.55 | 19.87 | 20.34 | 1,039,161 | -0.10(-0.47%) |
Dec 10, 2018 | 20.26 | 20.46 | 20.07 | 20.43 | 861,664 | +0.13(+0.63%) |
Dec 07, 2018 | 20.50 | 20.69 | 20.05 | 20.30 | 901,886 | -0.23(-1.12%) |
Dec 06, 2018 | 19.94 | 20.76 | 19.86 | 20.53 | 1,675,349 | +0.65(+3.28%) |
Dec 04, 2018 | 20.03 | 20.17 | 19.55 | 19.88 | 1,452,409 | -0.24(-1.18%) |
Dec 03, 2018 | 20.06 | 20.26 | 19.83 | 20.12 | 848,186 | +0.13(+0.64%) |
Nov 30, 2018 | 20.21 | 20.26 | 19.54 | 19.99 | 1,679,140 | -0.30(-1.49%) |
Nov 29, 2018 | 20.46 | 20.49 | 20.04 | 20.30 | 977,776 | -0.14(-0.70%) |
Nov 28, 2018 | 20.41 | 20.60 | 19.98 | 20.44 | 1,405,189 | -0.02(-0.08%) |
Nov 27, 2018 | 20.08 | 20.46 | 20.01 | 20.45 | 821,243 | +0.21(+1.05%) |
Nov 26, 2018 | 20.06 | 20.37 | 19.81 | 20.24 | 645,892 | +0.19(+0.94%) |
Nov 23, 2018 | 20.18 | 20.34 | 20.05 | 20.05 | 249,938 | -0.12(-0.59%) |
Nov 21, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.65(-3.14%) | |
Nov 20, 2018 | 20.77 | 21.13 | 20.75 | 20.82 | 1,583,090 | +0.06(+0.27%) |
Nov 19, 2018 | 20.82 | 21.04 | 20.52 | 20.77 | 1,432,821 | -0.04(-0.19%) |
Nov 16, 2018 | 20.27 | 20.89 | 19.99 | 20.81 | 1,465,195 | +0.64(+3.16%) |
Nov 15, 2018 | 19.57 | 20.37 | 19.39 | 20.17 | 2,650,413 | +0.61(+3.10%) |
Nov 14, 2018 | 19.74 | 20.06 | 19.38 | 19.56 | 1,327,317 | -0.05(-0.24%) |
Nov 13, 2018 | 19.30 | 19.65 | 19.20 | 19.61 | 1,661,378 | +0.36(+1.88%) |
Nov 12, 2018 | 20.03 | 20.03 | 19.01 | 19.25 | 1,395,233 | -0.04(-0.20%) |
Nov 09, 2018 | 19.59 | 19.76 | 19.11 | 19.29 | 2,017,041 | -0.40(-2.04%) |
Nov 08, 2018 | 20.39 | 20.54 | 19.65 | 19.69 | 2,104,817 | -0.45(-2.23%) |
Nov 07, 2018 | 19.87 | 20.86 | 19.74 | 20.14 | 2,982,488 | +0.75(+3.86%) |
Nov 06, 2018 | 19.12 | 19.66 | 18.95 | 19.39 | 2,120,616 | +0.18(+0.94%) |
Nov 05, 2018 | 18.57 | 19.31 | 18.53 | 19.21 | 1,951,915 | +0.72(+3.92%) |
Nov 02, 2018 | 18.21 | 18.57 | 18.16 | 18.49 | 1,485,271 | +0.37(+2.04%) |