Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.63 | 22.69 | 22.37 | 22.38 | 383,566 | -0.32(-1.41%) |
Nov 27, 2019 | 22.47 | 22.76 | 22.40 | 22.70 | 782,259 | +0.30(+1.35%) |
Nov 26, 2019 | 22.34 | 22.52 | 22.28 | 22.40 | 976,667 | +0.04(+0.19%) |
Nov 25, 2019 | 22.19 | 22.46 | 22.10 | 22.35 | 960,648 | +0.25(+1.14%) |
Nov 22, 2019 | 22.17 | 22.21 | 22.03 | 22.10 | 486,906 | +0.01(+0.05%) |
Nov 21, 2019 | 22.18 | 22.22 | 21.95 | 22.09 | 847,154 | +0.03(+0.12%) |
Nov 20, 2019 | 22.31 | 22.40 | 22.00 | 22.07 | 1,152,035 | -0.29(-1.32%) |
Nov 19, 2019 | 22.34 | 22.45 | 22.21 | 22.36 | 1,036,548 | +0.22(+0.98%) |
Nov 18, 2019 | 22.14 | 22.29 | 21.97 | 22.14 | 1,020,511 | -0.11(-0.51%) |
Nov 15, 2019 | 22.37 | 22.40 | 22.13 | 22.26 | 874,022 | -0.03(-0.12%) |
Nov 14, 2019 | 22.25 | 22.38 | 22.18 | 22.28 | 559,567 | -0.01(-0.04%) |
Nov 13, 2019 | 21.95 | 22.32 | 21.83 | 22.29 | 1,222,617 | +0.17(+0.78%) |
Nov 12, 2019 | 21.75 | 22.26 | 21.67 | 22.12 | 1,596,740 | +0.43(+2.00%) |
Nov 11, 2019 | 21.89 | 21.90 | 21.62 | 21.68 | 589,916 | -0.21(-0.95%) |
Nov 08, 2019 | 21.57 | 21.90 | 21.39 | 21.89 | 1,207,742 | +0.29(+1.32%) |
Nov 07, 2019 | 21.87 | 22.01 | 21.54 | 21.61 | 1,265,861 | -0.15(-0.68%) |
Nov 06, 2019 | 21.56 | 21.76 | 21.52 | 21.75 | 1,093,385 | +0.11(+0.52%) |
Nov 05, 2019 | 21.77 | 21.82 | 21.49 | 21.64 | 989,110 | -0.08(-0.36%) |
Nov 04, 2019 | 21.56 | 21.80 | 21.47 | 21.72 | 1,155,637 | +0.28(+1.29%) |
Nov 01, 2019 | 21.92 | 21.97 | 21.40 | 21.44 | 1,633,379 | -0.29(-1.35%) |
Oct 31, 2019 | 21.57 | 22.38 | 21.43 | 21.74 | 2,444,644 | +0.41(+1.91%) |
Oct 30, 2019 | 21.43 | 21.55 | 21.16 | 21.33 | 1,619,542 | -0.18(-0.85%) |
Oct 29, 2019 | 21.42 | 21.71 | 21.42 | 21.51 | 877,523 | +0.00(+0.00%) |
Oct 28, 2019 | 21.77 | 21.81 | 21.37 | 21.51 | 1,079,558 | -0.14(-0.64%) |
Oct 25, 2019 | 21.45 | 21.84 | 21.32 | 21.65 | 1,376,680 | +0.17(+0.81%) |
Oct 24, 2019 | 21.38 | 21.51 | 21.22 | 21.48 | 668,947 | +0.16(+0.73%) |
Oct 23, 2019 | 21.29 | 21.47 | 21.16 | 21.32 | 1,123,228 | -0.03(-0.12%) |
Oct 22, 2019 | 21.03 | 21.72 | 21.03 | 21.35 | 1,776,673 | +0.38(+1.82%) |
Oct 21, 2019 | 20.71 | 21.14 | 20.70 | 20.97 | 851,002 | +0.34(+1.64%) |
Oct 18, 2019 | 20.34 | 20.67 | 20.34 | 20.63 | 703,929 | +0.21(+1.02%) |
Oct 17, 2019 | 20.29 | 20.49 | 20.22 | 20.42 | 649,150 | +0.19(+0.94%) |
Oct 16, 2019 | 20.35 | 20.45 | 20.16 | 20.23 | 527,829 | -0.17(-0.85%) |
Oct 15, 2019 | 20.13 | 20.56 | 19.94 | 20.40 | 1,158,986 | +0.32(+1.60%) |
Oct 14, 2019 | 20.05 | 20.13 | 19.93 | 20.08 | 575,844 | -0.11(-0.56%) |
Oct 11, 2019 | 20.18 | 20.35 | 20.13 | 20.20 | 927,025 | +0.37(+1.88%) |
Oct 10, 2019 | 19.68 | 19.90 | 19.68 | 19.82 | 987,866 | +0.29(+1.51%) |
Oct 09, 2019 | 19.72 | 19.74 | 19.42 | 19.53 | 699,452 | +0.00(+0.00%) |
Oct 08, 2019 | 19.61 | 19.87 | 19.46 | 19.53 | 1,074,390 | -0.29(-1.44%) |
Oct 07, 2019 | 20.10 | 20.17 | 19.81 | 19.81 | 927,440 | -0.36(-1.76%) |
Oct 04, 2019 | 19.78 | 20.19 | 19.78 | 20.17 | 970,905 | +0.36(+1.84%) |
Oct 03, 2019 | 19.61 | 19.83 | 19.50 | 19.81 | 1,050,873 | +0.04(+0.22%) |
Oct 02, 2019 | 19.67 | 19.87 | 19.62 | 19.76 | 1,738,562 | -0.09(-0.44%) |
Oct 01, 2019 | 19.90 | 20.26 | 19.84 | 19.85 | 1,660,328 | +0.07(+0.35%) |
Sep 30, 2019 | 20.07 | 20.12 | 19.73 | 19.78 | 1,441,840 | -0.24(-1.21%) |
Sep 27, 2019 | 20.55 | 20.57 | 19.92 | 20.02 | 908,202 | -0.46(-2.24%) |
Sep 26, 2019 | 20.42 | 20.58 | 20.38 | 20.48 | 623,424 | +0.03(+0.13%) |
Sep 25, 2019 | 20.26 | 20.56 | 19.98 | 20.45 | 1,245,689 | +0.16(+0.81%) |
Sep 24, 2019 | 20.33 | 20.53 | 20.22 | 20.29 | 1,091,227 | -0.04(-0.21%) |
Sep 23, 2019 | 20.65 | 20.66 | 20.28 | 20.33 | 1,096,531 | -0.41(-1.96%) |
Sep 20, 2019 | 20.65 | 20.92 | 20.60 | 20.74 | 2,931,076 | +0.15(+0.71%) |
Sep 19, 2019 | 20.21 | 20.78 | 20.21 | 20.59 | 1,352,406 | +0.41(+2.02%) |
Sep 18, 2019 | 20.10 | 20.22 | 19.88 | 20.19 | 1,118,433 | +0.05(+0.26%) |
Sep 17, 2019 | 20.20 | 20.22 | 19.98 | 20.13 | 949,908 | -0.16(-0.77%) |
Sep 16, 2019 | 19.90 | 20.37 | 19.86 | 20.29 | 1,185,492 | +0.23(+1.12%) |
Sep 13, 2019 | 20.56 | 20.58 | 20.01 | 20.07 | 1,545,619 | -0.33(-1.61%) |
Sep 12, 2019 | 20.65 | 20.70 | 20.39 | 20.39 | 1,459,910 | -0.26(-1.26%) |
Sep 11, 2019 | 20.47 | 20.68 | 20.16 | 20.65 | 1,228,490 | +0.28(+1.36%) |
Sep 10, 2019 | 20.30 | 20.39 | 19.79 | 20.38 | 1,957,226 | +0.11(+0.56%) |
Sep 09, 2019 | 19.67 | 20.29 | 19.56 | 20.26 | 1,824,205 | +0.76(+3.91%) |
Sep 06, 2019 | 19.82 | 20.13 | 19.49 | 19.50 | 1,184,301 | -0.28(-1.40%) |
Sep 05, 2019 | 19.71 | 19.94 | 19.58 | 19.78 | 1,400,320 | +0.34(+1.74%) |
Sep 04, 2019 | 19.73 | 19.74 | 19.28 | 19.44 | 1,429,054 | -0.08(-0.40%) |
Sep 03, 2019 | 19.37 | 19.65 | 19.37 | 19.52 | 1,118,661 | -0.01(-0.04%) |
Aug 30, 2019 | 19.66 | 19.66 | 19.40 | 19.53 | 957,510 | -0.02(-0.09%) |
Aug 29, 2019 | 19.46 | 19.65 | 19.42 | 19.55 | 1,261,177 | +0.24(+1.26%) |
Aug 28, 2019 | 19.13 | 19.48 | 19.07 | 19.30 | 1,016,459 | +0.10(+0.50%) |
Aug 27, 2019 | 19.68 | 19.71 | 19.17 | 19.21 | 1,190,606 | -0.32(-1.64%) |
Aug 26, 2019 | 19.62 | 19.69 | 19.45 | 19.53 | 1,190,454 | +0.08(+0.40%) |
Aug 23, 2019 | 19.76 | 20.11 | 19.39 | 19.45 | 1,421,484 | -0.41(-2.08%) |
Aug 22, 2019 | 19.71 | 20.03 | 19.71 | 19.86 | 1,293,353 | +0.29(+1.46%) |
Aug 21, 2019 | 19.79 | 19.91 | 19.50 | 19.58 | 1,357,947 | -0.06(-0.31%) |
Aug 20, 2019 | 19.77 | 19.91 | 19.61 | 19.64 | 793,621 | -0.22(-1.09%) |
Aug 19, 2019 | 19.97 | 20.03 | 19.74 | 19.86 | 1,395,134 | +0.15(+0.75%) |
Aug 16, 2019 | 19.43 | 19.85 | 19.43 | 19.71 | 1,753,316 | +0.36(+1.88%) |
Aug 15, 2019 | 19.02 | 19.38 | 18.98 | 19.34 | 2,005,420 | +0.49(+2.62%) |
Aug 14, 2019 | 19.07 | 19.15 | 18.72 | 18.85 | 1,539,488 | -0.66(-3.37%) |
Aug 13, 2019 | 19.19 | 19.72 | 19.05 | 19.51 | 916,697 | +0.33(+1.72%) |
Aug 12, 2019 | 19.51 | 19.51 | 19.08 | 19.18 | 679,616 | -0.51(-2.59%) |
Aug 09, 2019 | 19.88 | 19.92 | 19.68 | 19.69 | 1,104,397 | -0.23(-1.17%) |
Aug 08, 2019 | 19.54 | 20.01 | 19.54 | 19.92 | 1,459,468 | +0.53(+2.72%) |
Aug 07, 2019 | 18.96 | 19.52 | 18.85 | 19.40 | 1,483,104 | +0.11(+0.58%) |
Aug 06, 2019 | 19.05 | 19.30 | 18.92 | 19.28 | 1,440,170 | +0.41(+2.16%) |
Aug 05, 2019 | 19.14 | 19.23 | 18.67 | 18.88 | 1,937,610 | -0.63(-3.24%) |
Aug 02, 2019 | 19.52 | 19.56 | 19.14 | 19.51 | 1,913,150 | -0.09(-0.44%) |
Aug 01, 2019 | 20.04 | 20.55 | 19.33 | 19.60 | 2,547,139 | -0.15(-0.75%) |
Jul 31, 2019 | 20.30 | 20.45 | 19.66 | 19.74 | 1,949,234 | -0.55(-2.69%) |
Jul 30, 2019 | 20.01 | 20.30 | 19.95 | 20.29 | 1,257,759 | +0.18(+0.90%) |
Jul 29, 2019 | 19.70 | 20.23 | 19.70 | 20.11 | 1,764,579 | +0.38(+1.93%) |
Jul 26, 2019 | 20.26 | 20.26 | 19.58 | 19.73 | 2,538,394 | -0.50(-2.48%) |
Jul 25, 2019 | 20.71 | 20.71 | 20.15 | 20.23 | 1,526,261 | -0.50(-2.42%) |
Jul 24, 2019 | 20.27 | 20.76 | 20.19 | 20.73 | 1,153,544 | +0.39(+1.92%) |
Jul 23, 2019 | 20.06 | 20.35 | 19.91 | 20.34 | 1,268,707 | +0.31(+1.56%) |
Jul 22, 2019 | 20.13 | 20.37 | 20.03 | 20.03 | 2,118,951 | -0.17(-0.86%) |
Jul 19, 2019 | 20.25 | 20.42 | 20.16 | 20.20 | 1,637,137 | -0.11(-0.55%) |
Jul 18, 2019 | 20.09 | 20.40 | 20.06 | 20.31 | 1,559,707 | +0.23(+1.16%) |
Jul 17, 2019 | 20.26 | 20.33 | 20.01 | 20.08 | 1,649,902 | -0.25(-1.24%) |
Jul 16, 2019 | 20.39 | 20.46 | 20.23 | 20.33 | 1,271,736 | -0.03(-0.13%) |
Jul 15, 2019 | 20.78 | 20.82 | 20.25 | 20.36 | 1,585,721 | -0.37(-1.80%) |
Jul 12, 2019 | 20.57 | 20.77 | 20.52 | 20.73 | 1,067,442 | +0.19(+0.93%) |
Jul 11, 2019 | 20.59 | 20.64 | 20.28 | 20.54 | 1,223,622 | +0.03(+0.17%) |
Jul 10, 2019 | 20.52 | 20.60 | 20.40 | 20.50 | 1,214,661 | +0.01(+0.04%) |
Jul 09, 2019 | 20.65 | 20.70 | 20.31 | 20.50 | 1,537,824 | -0.21(-1.00%) |
Jul 08, 2019 | 20.79 | 20.97 | 20.68 | 20.70 | 1,694,791 | -0.16(-0.75%) |
Jul 05, 2019 | 20.60 | 20.96 | 20.60 | 20.86 | 990,528 | +0.28(+1.35%) |
Jul 03, 2019 | 20.53 | 20.78 | 20.50 | 20.58 | 602,955 | +0.15(+0.72%) |
Jul 02, 2019 | 20.40 | 20.55 | 20.29 | 20.44 | 1,512,560 | +0.03(+0.13%) |
Jul 01, 2019 | 20.02 | 20.44 | 20.00 | 20.41 | 1,656,921 | +0.62(+3.15%) |
Jun 28, 2019 | 19.77 | 19.88 | 19.60 | 19.79 | 2,826,417 | +0.10(+0.53%) |
Jun 27, 2019 | 19.53 | 19.69 | 19.39 | 19.68 | 2,157,003 | +0.19(+0.98%) |
Jun 26, 2019 | 19.46 | 19.68 | 19.38 | 19.49 | 2,064,665 | +0.16(+0.81%) |
Jun 25, 2019 | 19.92 | 19.92 | 19.29 | 19.34 | 2,722,491 | -0.59(-2.96%) |
Jun 24, 2019 | 19.90 | 20.09 | 19.84 | 19.92 | 1,499,470 | +0.10(+0.52%) |
Jun 21, 2019 | 20.09 | 20.28 | 19.78 | 19.82 | 2,467,947 | -0.36(-1.80%) |
Jun 20, 2019 | 20.38 | 20.40 | 20.15 | 20.18 | 1,550,105 | -0.02(-0.09%) |
Jun 19, 2019 | 20.15 | 20.26 | 20.03 | 20.20 | 1,699,930 | +0.10(+0.52%) |
Jun 18, 2019 | 19.92 | 20.25 | 19.83 | 20.10 | 1,349,342 | +0.25(+1.27%) |
Jun 17, 2019 | 20.20 | 20.30 | 19.82 | 19.85 | 1,217,272 | -0.32(-1.59%) |
Jun 14, 2019 | 19.86 | 20.19 | 19.70 | 20.17 | 1,903,218 | +0.36(+1.79%) |
Jun 13, 2019 | 20.01 | 20.12 | 19.78 | 19.81 | 1,435,970 | -0.04(-0.22%) |
Jun 12, 2019 | 20.00 | 20.13 | 19.81 | 19.86 | 840,079 | -0.23(-1.12%) |
Jun 11, 2019 | 20.37 | 20.47 | 19.94 | 20.08 | 1,340,330 | -0.17(-0.85%) |
Jun 10, 2019 | 20.22 | 20.58 | 20.18 | 20.25 | 1,155,729 | +0.11(+0.56%) |
Jun 07, 2019 | 20.23 | 20.34 | 20.10 | 20.14 | 2,046,883 | -0.10(-0.51%) |
Jun 06, 2019 | 20.13 | 20.38 | 20.05 | 20.24 | 2,036,204 | +0.20(+0.99%) |
Jun 05, 2019 | 19.92 | 20.12 | 19.79 | 20.05 | 2,046,814 | +0.15(+0.74%) |
Jun 04, 2019 | 19.61 | 19.95 | 19.56 | 19.90 | 1,472,623 | +0.53(+2.73%) |
Jun 03, 2019 | 19.44 | 19.75 | 19.34 | 19.37 | 2,466,334 | -0.07(-0.36%) |
May 31, 2019 | 19.19 | 19.54 | 19.02 | 19.44 | 2,303,841 | -0.01(-0.04%) |
May 30, 2019 | 19.89 | 19.96 | 19.40 | 19.45 | 1,927,430 | -0.35(-1.75%) |
May 29, 2019 | 19.57 | 19.83 | 19.54 | 19.79 | 1,456,518 | +0.12(+0.62%) |
May 28, 2019 | 19.53 | 19.82 | 19.53 | 19.67 | 1,059,096 | +0.09(+0.44%) |
May 24, 2019 | 19.46 | 19.68 | 19.46 | 19.59 | 1,186,162 | +0.19(+0.98%) |
May 23, 2019 | 19.54 | 19.65 | 19.33 | 19.40 | 1,144,706 | -0.37(-1.87%) |
May 22, 2019 | 19.66 | 19.87 | 19.58 | 19.77 | 862,881 | +0.06(+0.31%) |
May 21, 2019 | 19.81 | 19.98 | 19.68 | 19.71 | 915,911 | -0.03(-0.13%) |
May 20, 2019 | 19.42 | 19.87 | 19.42 | 19.73 | 1,505,996 | +0.18(+0.93%) |
May 17, 2019 | 19.45 | 19.72 | 19.40 | 19.55 | 1,268,296 | -0.10(-0.53%) |
May 16, 2019 | 19.54 | 19.82 | 19.54 | 19.65 | 814,710 | +0.13(+0.67%) |
May 15, 2019 | 19.12 | 19.63 | 19.09 | 19.52 | 1,784,998 | +0.16(+0.85%) |
May 14, 2019 | 19.03 | 19.46 | 19.02 | 19.36 | 1,352,993 | +0.41(+2.15%) |
May 13, 2019 | 19.44 | 19.46 | 18.94 | 18.95 | 1,852,081 | -0.87(-4.37%) |
May 10, 2019 | 19.58 | 19.88 | 19.47 | 19.82 | 1,674,738 | +0.18(+0.93%) |
May 09, 2019 | 19.55 | 19.70 | 19.28 | 19.64 | 1,661,905 | -0.10(-0.53%) |
May 08, 2019 | 20.13 | 20.16 | 19.71 | 19.74 | 1,546,674 | -0.47(-2.31%) |
May 07, 2019 | 20.52 | 20.55 | 20.05 | 20.21 | 1,228,477 | -0.41(-1.97%) |
May 06, 2019 | 20.37 | 20.74 | 20.32 | 20.61 | 1,638,464 | -0.06(-0.29%) |
May 03, 2019 | 20.69 | 20.77 | 20.48 | 20.68 | 1,248,430 | +0.00(+0.00%) |
May 02, 2019 | 20.86 | 20.88 | 20.43 | 20.68 | 1,621,785 | +0.16(+0.76%) |
May 01, 2019 | 20.54 | 21.32 | 20.31 | 20.52 | 2,160,396 | +0.24(+1.20%) |
Apr 30, 2019 | 20.29 | 20.39 | 20.08 | 20.28 | 2,229,686 | +0.09(+0.43%) |
Apr 29, 2019 | 20.07 | 20.36 | 20.07 | 20.19 | 946,862 | +0.13(+0.65%) |
Apr 26, 2019 | 19.93 | 20.16 | 19.86 | 20.06 | 862,432 | +0.11(+0.56%) |
Apr 25, 2019 | 19.77 | 20.06 | 19.66 | 19.95 | 997,704 | +0.04(+0.22%) |
Apr 24, 2019 | 19.85 | 20.02 | 19.81 | 19.90 | 1,354,914 | +0.06(+0.31%) |
Apr 23, 2019 | 19.67 | 20.15 | 19.65 | 19.84 | 1,087,678 | +0.21(+1.06%) |
Apr 22, 2019 | 19.44 | 19.65 | 19.38 | 19.64 | 1,602,746 | +0.14(+0.71%) |
Apr 18, 2019 | 19.54 | 19.65 | 19.43 | 19.50 | 1,364,276 | -0.13(-0.66%) |
Apr 17, 2019 | 19.83 | 19.86 | 19.59 | 19.63 | 1,036,121 | -0.10(-0.53%) |
Apr 16, 2019 | 19.68 | 19.80 | 19.55 | 19.73 | 1,770,509 | +0.04(+0.22%) |
Apr 15, 2019 | 19.91 | 19.99 | 19.59 | 19.69 | 1,127,380 | -0.22(-1.09%) |
Apr 12, 2019 | 19.87 | 20.03 | 19.64 | 19.90 | 1,601,165 | +0.22(+1.10%) |
Apr 11, 2019 | 19.51 | 19.79 | 19.49 | 19.69 | 1,414,163 | +0.21(+1.07%) |
Apr 10, 2019 | 19.26 | 19.62 | 19.26 | 19.48 | 2,322,350 | +0.21(+1.08%) |
Apr 09, 2019 | 19.63 | 19.63 | 19.22 | 19.27 | 2,145,153 | -0.39(-1.98%) |
Apr 08, 2019 | 19.22 | 19.68 | 19.22 | 19.66 | 1,235,906 | +0.30(+1.57%) |
Apr 05, 2019 | 19.09 | 19.40 | 19.04 | 19.36 | 1,525,167 | +0.23(+1.18%) |
Apr 04, 2019 | 18.70 | 19.19 | 18.70 | 19.13 | 1,705,842 | +0.39(+2.08%) |
Apr 03, 2019 | 18.70 | 18.89 | 18.60 | 18.74 | 1,981,453 | +0.25(+1.36%) |
Apr 02, 2019 | 18.42 | 18.61 | 18.31 | 18.49 | 1,899,476 | +0.04(+0.23%) |
Apr 01, 2019 | 18.09 | 18.45 | 18.06 | 18.45 | 1,634,947 | +0.49(+2.75%) |
Mar 29, 2019 | 18.18 | 18.26 | 17.83 | 17.96 | 1,920,982 | -0.10(-0.58%) |
Mar 28, 2019 | 17.83 | 18.09 | 17.70 | 18.06 | 1,491,382 | +0.24(+1.36%) |
Mar 27, 2019 | 17.71 | 17.95 | 17.51 | 17.82 | 1,567,655 | +0.07(+0.39%) |
Mar 26, 2019 | 17.56 | 17.91 | 17.56 | 17.75 | 1,672,407 | +0.30(+1.74%) |
Mar 25, 2019 | 17.51 | 17.82 | 17.28 | 17.45 | 2,543,409 | -0.13(-0.74%) |
Mar 22, 2019 | 17.94 | 18.06 | 17.50 | 17.58 | 2,619,984 | -0.51(-2.82%) |
Mar 21, 2019 | 17.55 | 18.22 | 17.53 | 18.09 | 2,047,505 | +0.48(+2.70%) |
Mar 20, 2019 | 17.99 | 17.99 | 17.58 | 17.61 | 2,147,446 | -0.23(-1.26%) |
Mar 19, 2019 | 18.24 | 18.29 | 17.75 | 17.84 | 1,151,873 | -0.29(-1.62%) |
Mar 18, 2019 | 17.76 | 18.20 | 17.76 | 18.13 | 1,192,977 | +0.40(+2.25%) |
Mar 15, 2019 | 17.65 | 17.82 | 17.58 | 17.73 | 2,237,681 | +0.07(+0.39%) |
Mar 14, 2019 | 17.71 | 17.80 | 17.62 | 17.66 | 729,583 | -0.11(-0.63%) |
Mar 13, 2019 | 17.79 | 17.91 | 17.71 | 17.77 | 1,161,592 | +0.03(+0.20%) |
Mar 12, 2019 | 17.76 | 17.84 | 17.54 | 17.74 | 863,580 | -0.02(-0.10%) |
Mar 11, 2019 | 17.43 | 17.76 | 17.39 | 17.76 | 1,329,592 | +0.34(+1.94%) |
Mar 08, 2019 | 17.27 | 17.51 | 17.21 | 17.42 | 1,086,385 | +0.00(+0.00%) |
Mar 07, 2019 | 17.55 | 17.60 | 17.28 | 17.42 | 1,246,554 | -0.17(-0.98%) |
Mar 06, 2019 | 17.75 | 17.88 | 17.59 | 17.59 | 1,057,110 | -0.19(-1.07%) |
Mar 05, 2019 | 17.84 | 17.93 | 17.76 | 17.78 | 966,274 | -0.08(-0.44%) |
Mar 04, 2019 | 17.79 | 18.10 | 17.77 | 17.86 | 1,239,476 | +0.07(+0.39%) |
Mar 01, 2019 | 17.75 | 17.98 | 17.65 | 17.79 | 1,652,793 | +0.16(+0.93%) |
Feb 28, 2019 | 17.76 | 17.78 | 17.54 | 17.63 | 1,845,187 | -0.14(-0.78%) |
Feb 27, 2019 | 17.92 | 17.92 | 17.69 | 17.77 | 1,287,633 | -0.11(-0.63%) |
Feb 26, 2019 | 17.87 | 18.09 | 17.79 | 17.88 | 1,197,068 | +0.00(+0.00%) |
Feb 25, 2019 | 18.36 | 18.43 | 17.85 | 17.88 | 1,945,296 | -0.40(-2.18%) |
Feb 22, 2019 | 18.08 | 18.31 | 18.05 | 18.28 | 1,350,070 | +0.25(+1.39%) |
Feb 21, 2019 | 18.23 | 18.27 | 17.93 | 18.03 | 1,107,869 | -0.16(-0.90%) |
Feb 20, 2019 | 18.28 | 18.35 | 18.06 | 18.19 | 2,453,644 | -0.14(-0.76%) |
Feb 19, 2019 | 18.10 | 18.47 | 17.95 | 18.33 | 1,792,170 | +0.12(+0.67%) |
Feb 15, 2019 | 17.36 | 18.52 | 17.36 | 18.21 | 5,491,871 | +1.26(+7.46%) |
Feb 14, 2019 | 17.01 | 17.06 | 16.81 | 16.94 | 2,080,227 | -0.21(-1.25%) |
Feb 13, 2019 | 17.26 | 17.44 | 17.07 | 17.16 | 1,219,973 | -0.10(-0.60%) |
Feb 12, 2019 | 16.78 | 17.33 | 16.76 | 17.26 | 1,761,967 | +0.53(+3.16%) |
Feb 11, 2019 | 17.04 | 17.04 | 16.58 | 16.73 | 1,415,465 | -0.20(-1.18%) |
Feb 08, 2019 | 16.96 | 17.12 | 16.38 | 16.93 | 2,370,342 | +0.00(+0.00%) |
Feb 07, 2019 | 17.04 | 17.05 | 16.70 | 16.93 | 1,514,145 | +0.01(+0.05%) |
Feb 06, 2019 | 16.75 | 16.98 | 16.74 | 16.92 | 1,145,092 | +0.15(+0.88%) |
Feb 05, 2019 | 16.77 | 16.82 | 16.62 | 16.78 | 1,161,579 | +0.01(+0.05%) |
Feb 04, 2019 | 16.82 | 16.87 | 16.67 | 16.77 | 931,687 | -0.05(-0.31%) |
Feb 01, 2019 | 16.72 | 16.85 | 16.60 | 16.82 | 1,161,490 | +0.16(+0.99%) |
Jan 31, 2019 | 16.34 | 16.66 | 16.34 | 16.66 | 1,352,050 | +0.23(+1.37%) |
Jan 30, 2019 | 16.37 | 16.54 | 16.22 | 16.43 | 1,176,411 | +0.14(+0.85%) |
Jan 29, 2019 | 16.21 | 16.44 | 16.15 | 16.29 | 1,322,616 | +0.10(+0.64%) |
Jan 28, 2019 | 15.82 | 16.25 | 15.82 | 16.19 | 1,589,022 | +0.23(+1.41%) |
Jan 25, 2019 | 15.93 | 16.07 | 15.83 | 15.96 | 862,541 | +0.14(+0.88%) |
Jan 24, 2019 | 15.76 | 15.92 | 15.71 | 15.82 | 1,408,065 | +0.05(+0.33%) |
Jan 23, 2019 | 15.70 | 15.95 | 15.64 | 15.77 | 1,258,374 | +0.12(+0.77%) |
Jan 22, 2019 | 15.57 | 15.76 | 15.51 | 15.65 | 1,555,796 | +0.03(+0.22%) |
Jan 18, 2019 | 15.58 | 15.84 | 15.44 | 15.62 | 1,179,164 | +0.12(+0.78%) |
Jan 17, 2019 | 15.44 | 15.63 | 15.33 | 15.50 | 1,418,167 | +0.03(+0.22%) |
Jan 16, 2019 | 15.37 | 15.50 | 15.07 | 15.46 | 1,290,556 | +0.35(+2.35%) |
Jan 15, 2019 | 14.86 | 15.12 | 14.73 | 15.11 | 1,045,308 | +0.25(+1.69%) |
Jan 14, 2019 | 14.75 | 15.03 | 14.68 | 14.86 | 1,053,462 | +0.03(+0.23%) |
Jan 11, 2019 | 14.79 | 14.86 | 14.54 | 14.82 | 1,313,045 | -0.02(-0.12%) |
Jan 10, 2019 | 14.74 | 14.89 | 14.60 | 14.84 | 968,625 | +0.00(+0.00%) |
Jan 09, 2019 | 14.62 | 14.95 | 14.57 | 14.84 | 1,525,325 | +0.33(+2.27%) |
Jan 08, 2019 | 14.33 | 14.54 | 14.08 | 14.51 | 1,619,939 | +0.37(+2.63%) |
Jan 07, 2019 | 14.31 | 14.34 | 14.02 | 14.14 | 2,085,419 | -0.23(-1.57%) |
Jan 04, 2019 | 14.24 | 14.46 | 14.13 | 14.36 | 1,594,436 | +0.33(+2.34%) |
Jan 03, 2019 | 14.12 | 14.30 | 13.84 | 14.03 | 1,256,896 | -0.16(-1.16%) |
Jan 02, 2019 | 13.92 | 14.32 | 13.83 | 14.20 | 1,356,318 | +0.03(+0.24%) |
Dec 31, 2018 | 13.86 | 14.16 | 13.73 | 14.16 | 1,371,841 | +0.35(+2.51%) |
Dec 28, 2018 | 13.81 | 14.04 | 13.56 | 13.82 | 1,168,999 | +0.01(+0.06%) |
Dec 27, 2018 | 13.49 | 13.82 | 13.28 | 13.81 | 1,215,447 | +0.03(+0.25%) |
Dec 26, 2018 | 12.92 | 13.80 | 12.79 | 13.77 | 1,761,896 | +0.93(+7.28%) |
Dec 24, 2018 | 12.96 | 13.25 | 12.83 | 12.84 | 838,167 | -0.29(-2.24%) |
Dec 21, 2018 | 13.42 | 13.79 | 13.12 | 13.13 | 2,899,049 | -0.31(-2.32%) |
Dec 20, 2018 | 13.57 | 13.74 | 13.37 | 13.44 | 1,586,017 | -0.16(-1.15%) |
Dec 19, 2018 | 14.03 | 14.20 | 13.49 | 13.60 | 2,017,990 | -0.44(-3.14%) |
Dec 18, 2018 | 14.01 | 14.31 | 13.92 | 14.04 | 1,679,883 | +0.13(+0.93%) |
Dec 17, 2018 | 13.88 | 14.20 | 13.84 | 13.91 | 1,695,526 | -0.05(-0.37%) |
Dec 14, 2018 | 13.93 | 14.26 | 13.89 | 13.96 | 1,439,532 | -0.17(-1.22%) |
Dec 13, 2018 | 14.60 | 14.71 | 14.10 | 14.14 | 1,784,420 | -0.45(-3.09%) |
Dec 12, 2018 | 14.75 | 14.95 | 14.48 | 14.59 | 1,498,078 | +0.15(+1.02%) |
Dec 11, 2018 | 14.60 | 14.97 | 14.41 | 14.44 | 2,075,590 | +0.06(+0.42%) |
Dec 10, 2018 | 14.92 | 15.00 | 14.26 | 14.38 | 2,440,033 | -0.43(-2.92%) |
Dec 07, 2018 | 15.15 | 15.37 | 14.60 | 14.81 | 1,103,387 | -0.38(-2.51%) |
Dec 06, 2018 | 14.85 | 15.22 | 14.62 | 15.19 | 2,262,802 | +0.08(+0.52%) |
Dec 04, 2018 | 16.22 | 16.28 | 14.90 | 15.12 | 2,227,798 | -1.17(-7.18%) |