Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.08 | 18.11 | 17.96 | 17.97 | 374,318 | -0.10(-0.56%) |
Nov 27, 2019 | 18.04 | 18.09 | 17.99 | 18.07 | 670,060 | +0.12(+0.65%) |
Nov 26, 2019 | 18.00 | 18.09 | 17.93 | 17.95 | 886,849 | -0.10(-0.55%) |
Nov 25, 2019 | 18.06 | 18.14 | 17.98 | 18.05 | 952,115 | +0.06(+0.32%) |
Nov 22, 2019 | 17.92 | 18.05 | 17.88 | 17.99 | 865,941 | +0.13(+0.74%) |
Nov 21, 2019 | 17.95 | 17.95 | 17.71 | 17.86 | 1,037,534 | +0.01(+0.05%) |
Nov 20, 2019 | 17.85 | 17.95 | 17.68 | 17.85 | 1,559,884 | -0.09(-0.51%) |
Nov 19, 2019 | 17.94 | 18.04 | 17.80 | 17.94 | 1,943,103 | +0.05(+0.28%) |
Nov 18, 2019 | 17.87 | 17.95 | 17.81 | 17.89 | 1,132,848 | -0.06(-0.32%) |
Nov 15, 2019 | 17.93 | 17.96 | 17.76 | 17.95 | 1,209,454 | +0.14(+0.79%) |
Nov 14, 2019 | 17.84 | 18.04 | 17.75 | 17.81 | 1,091,507 | -0.07(-0.42%) |
Nov 13, 2019 | 17.84 | 18.04 | 17.72 | 17.89 | 1,294,862 | -0.14(-0.78%) |
Nov 12, 2019 | 17.99 | 18.15 | 17.86 | 18.03 | 1,535,200 | +0.02(+0.09%) |
Nov 11, 2019 | 17.89 | 18.18 | 17.89 | 18.01 | 1,796,795 | -0.04(-0.23%) |
Nov 08, 2019 | 17.95 | 18.18 | 17.83 | 18.05 | 1,322,434 | +0.10(+0.56%) |
Nov 07, 2019 | 17.87 | 18.10 | 17.81 | 17.95 | 1,227,282 | +0.25(+1.41%) |
Nov 06, 2019 | 17.64 | 17.80 | 17.49 | 17.70 | 954,007 | -0.02(-0.09%) |
Nov 05, 2019 | 17.60 | 17.87 | 17.57 | 17.72 | 1,165,513 | +0.21(+1.19%) |
Nov 04, 2019 | 17.35 | 17.54 | 17.26 | 17.51 | 1,254,216 | +0.37(+2.18%) |
Nov 01, 2019 | 16.92 | 17.18 | 16.92 | 17.14 | 1,040,645 | +0.42(+2.54%) |
Oct 31, 2019 | 16.88 | 16.91 | 16.53 | 16.71 | 1,730,328 | -0.29(-1.71%) |
Oct 30, 2019 | 17.00 | 17.11 | 16.79 | 17.00 | 1,209,008 | -0.02(-0.15%) |
Oct 29, 2019 | 16.91 | 17.12 | 16.91 | 17.03 | 1,781,461 | +0.02(+0.10%) |
Oct 28, 2019 | 16.93 | 17.17 | 16.90 | 17.01 | 1,386,549 | +0.20(+1.19%) |
Oct 25, 2019 | 17.16 | 17.16 | 16.38 | 16.81 | 3,401,440 | -0.05(-0.30%) |
Oct 24, 2019 | 17.13 | 17.16 | 16.73 | 16.86 | 2,333,842 | -0.30(-1.74%) |
Oct 23, 2019 | 17.13 | 17.20 | 17.00 | 17.16 | 1,273,296 | -0.04(-0.24%) |
Oct 22, 2019 | 17.23 | 17.38 | 17.00 | 17.20 | 1,212,332 | +0.02(+0.10%) |
Oct 21, 2019 | 17.21 | 17.35 | 17.10 | 17.19 | 566,433 | +0.14(+0.83%) |
Oct 18, 2019 | 16.82 | 17.09 | 16.82 | 17.05 | 1,279,480 | +0.19(+1.13%) |
Oct 17, 2019 | 16.97 | 17.05 | 16.71 | 16.86 | 943,356 | -0.03(-0.20%) |
Oct 16, 2019 | 17.00 | 17.10 | 16.78 | 16.89 | 827,849 | -0.11(-0.64%) |
Oct 15, 2019 | 16.61 | 17.08 | 16.41 | 17.00 | 877,376 | +0.46(+2.76%) |
Oct 14, 2019 | 16.33 | 16.56 | 16.27 | 16.54 | 803,678 | +0.08(+0.51%) |
Oct 11, 2019 | 16.55 | 16.70 | 16.44 | 16.46 | 985,659 | +0.27(+1.64%) |
Oct 10, 2019 | 16.06 | 16.28 | 16.04 | 16.19 | 2,000,413 | +0.23(+1.46%) |
Oct 09, 2019 | 15.93 | 16.03 | 15.82 | 15.96 | 692,243 | +0.20(+1.27%) |
Oct 08, 2019 | 16.02 | 16.07 | 15.74 | 15.76 | 977,882 | -0.47(-2.87%) |
Oct 07, 2019 | 16.24 | 16.41 | 16.20 | 16.22 | 647,768 | -0.06(-0.36%) |
Oct 04, 2019 | 16.14 | 16.28 | 16.02 | 16.28 | 885,794 | +0.16(+0.98%) |
Oct 03, 2019 | 16.08 | 16.18 | 15.87 | 16.12 | 1,052,536 | -0.06(-0.36%) |
Oct 02, 2019 | 16.21 | 16.36 | 16.01 | 16.18 | 828,993 | -0.19(-1.17%) |
Oct 01, 2019 | 16.96 | 17.03 | 16.27 | 16.37 | 1,194,875 | -0.46(-2.72%) |
Sep 30, 2019 | 16.96 | 17.00 | 16.77 | 16.83 | 645,460 | -0.06(-0.34%) |
Sep 27, 2019 | 17.19 | 17.44 | 16.86 | 16.89 | 1,683,514 | -0.15(-0.88%) |
Sep 26, 2019 | 17.09 | 17.19 | 17.00 | 17.04 | 820,271 | -0.12(-0.68%) |
Sep 25, 2019 | 16.82 | 17.21 | 16.81 | 17.15 | 774,615 | +0.42(+2.48%) |
Sep 24, 2019 | 16.87 | 16.97 | 16.66 | 16.74 | 1,251,918 | -0.13(-0.79%) |
Sep 23, 2019 | 16.73 | 16.95 | 16.67 | 16.87 | 690,077 | +0.01(+0.05%) |
Sep 20, 2019 | 16.91 | 17.03 | 16.76 | 16.86 | 2,665,925 | +0.02(+0.10%) |
Sep 19, 2019 | 16.80 | 17.04 | 16.73 | 16.85 | 983,090 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.90 | 16.56 | 16.81 | 1,131,036 | +0.06(+0.35%) |
Sep 17, 2019 | 17.07 | 17.07 | 16.70 | 16.75 | 977,956 | -0.42(-2.47%) |
Sep 16, 2019 | 16.78 | 17.31 | 16.73 | 17.17 | 1,472,012 | +0.24(+1.42%) |
Sep 13, 2019 | 17.05 | 17.18 | 16.86 | 16.93 | 1,373,089 | +0.05(+0.30%) |
Sep 12, 2019 | 16.79 | 16.96 | 16.57 | 16.88 | 993,760 | -0.03(-0.20%) |
Sep 11, 2019 | 16.68 | 16.94 | 16.35 | 16.91 | 1,241,175 | +0.26(+1.55%) |
Sep 10, 2019 | 16.48 | 16.66 | 16.34 | 16.66 | 1,185,096 | +0.29(+1.78%) |
Sep 09, 2019 | 15.92 | 16.41 | 15.83 | 16.36 | 1,627,328 | +0.37(+2.34%) |
Sep 06, 2019 | 16.03 | 16.12 | 15.92 | 15.99 | 953,052 | -0.04(-0.26%) |
Sep 05, 2019 | 15.98 | 16.19 | 15.87 | 16.03 | 1,066,620 | +0.39(+2.50%) |
Sep 04, 2019 | 15.79 | 15.79 | 15.53 | 15.64 | 918,778 | +0.02(+0.11%) |
Sep 03, 2019 | 15.81 | 15.83 | 15.57 | 15.62 | 762,064 | -0.37(-2.29%) |
Aug 30, 2019 | 15.96 | 16.07 | 15.89 | 15.99 | 955,098 | +0.12(+0.73%) |
Aug 29, 2019 | 15.73 | 15.93 | 15.71 | 15.87 | 718,557 | +0.30(+1.90%) |
Aug 28, 2019 | 15.34 | 15.73 | 15.32 | 15.58 | 618,637 | +0.16(+1.01%) |
Aug 27, 2019 | 15.70 | 15.73 | 15.26 | 15.42 | 1,136,190 | -0.23(-1.47%) |
Aug 26, 2019 | 15.67 | 15.74 | 15.48 | 15.65 | 693,131 | +0.11(+0.69%) |
Aug 23, 2019 | 15.92 | 16.10 | 15.50 | 15.54 | 1,206,987 | -0.47(-2.93%) |
Aug 22, 2019 | 16.00 | 16.09 | 15.85 | 16.01 | 589,564 | +0.06(+0.36%) |
Aug 21, 2019 | 15.92 | 16.00 | 15.76 | 15.96 | 958,618 | +0.20(+1.25%) |
Aug 20, 2019 | 15.97 | 15.97 | 15.73 | 15.76 | 737,936 | -0.31(-1.95%) |
Aug 19, 2019 | 16.19 | 16.21 | 15.98 | 16.07 | 1,433,687 | +0.18(+1.14%) |
Aug 16, 2019 | 15.54 | 15.91 | 15.49 | 15.89 | 1,083,411 | +0.54(+3.49%) |
Aug 15, 2019 | 15.75 | 15.80 | 15.33 | 15.36 | 1,545,854 | -0.32(-2.05%) |
Aug 14, 2019 | 15.97 | 16.00 | 15.57 | 15.68 | 1,373,710 | -0.68(-4.18%) |
Aug 13, 2019 | 16.15 | 16.68 | 16.15 | 16.36 | 1,089,385 | +0.15(+0.91%) |
Aug 12, 2019 | 16.53 | 16.58 | 16.21 | 16.21 | 419,050 | -0.47(-2.82%) |
Aug 09, 2019 | 16.70 | 16.82 | 16.53 | 16.68 | 963,963 | -0.15(-0.88%) |
Aug 08, 2019 | 16.50 | 16.90 | 16.46 | 16.83 | 2,108,941 | +0.39(+2.35%) |
Aug 07, 2019 | 16.18 | 16.50 | 15.92 | 16.44 | 1,854,338 | -0.09(-0.55%) |
Aug 06, 2019 | 16.67 | 16.72 | 16.20 | 16.53 | 2,080,182 | -0.02(-0.10%) |
Aug 05, 2019 | 16.74 | 16.74 | 16.35 | 16.55 | 1,801,031 | -0.47(-2.76%) |
Aug 02, 2019 | 17.09 | 17.11 | 16.74 | 17.02 | 1,344,766 | -0.12(-0.67%) |
Aug 01, 2019 | 17.80 | 17.96 | 17.10 | 17.13 | 1,872,961 | -0.72(-4.01%) |
Jul 31, 2019 | 17.79 | 18.05 | 17.71 | 17.85 | 2,303,302 | +0.02(+0.09%) |
Jul 30, 2019 | 17.59 | 17.89 | 17.47 | 17.84 | 1,889,664 | +0.22(+1.26%) |
Jul 29, 2019 | 17.69 | 17.83 | 17.58 | 17.61 | 1,480,490 | -0.13(-0.74%) |
Jul 26, 2019 | 17.61 | 17.98 | 17.56 | 17.74 | 2,384,113 | +0.18(+1.03%) |
Jul 25, 2019 | 17.61 | 17.76 | 17.51 | 17.56 | 2,552,739 | -0.03(-0.19%) |
Jul 24, 2019 | 17.05 | 17.62 | 17.05 | 17.60 | 1,139,800 | +0.51(+2.99%) |
Jul 23, 2019 | 16.86 | 17.13 | 16.81 | 17.09 | 847,543 | +0.26(+1.57%) |
Jul 22, 2019 | 16.92 | 17.03 | 16.78 | 16.82 | 1,143,705 | -0.12(-0.73%) |
Jul 19, 2019 | 16.95 | 17.07 | 16.92 | 16.95 | 1,175,790 | +0.06(+0.34%) |
Jul 18, 2019 | 16.70 | 16.99 | 16.67 | 16.89 | 1,441,850 | +0.17(+1.04%) |
Jul 17, 2019 | 16.86 | 16.86 | 16.61 | 16.71 | 940,031 | -0.21(-1.22%) |
Jul 16, 2019 | 16.84 | 16.98 | 16.71 | 16.92 | 1,310,047 | +0.07(+0.44%) |
Jul 15, 2019 | 17.30 | 17.37 | 16.77 | 16.85 | 1,464,910 | -0.42(-2.43%) |
Jul 12, 2019 | 17.21 | 17.32 | 17.18 | 17.27 | 1,304,342 | +0.15(+0.87%) |
Jul 11, 2019 | 17.17 | 17.26 | 16.97 | 17.12 | 2,040,735 | +0.00(+0.00%) |
Jul 10, 2019 | 17.49 | 17.57 | 17.11 | 17.12 | 1,349,940 | -0.36(-2.07%) |
Jul 09, 2019 | 17.37 | 17.56 | 17.37 | 17.48 | 847,449 | -0.04(-0.24%) |
Jul 08, 2019 | 17.54 | 17.60 | 17.43 | 17.52 | 1,393,516 | -0.14(-0.79%) |
Jul 05, 2019 | 17.60 | 17.77 | 17.55 | 17.66 | 772,773 | +0.17(+0.99%) |
Jul 03, 2019 | 17.31 | 17.49 | 17.23 | 17.49 | 723,488 | +0.28(+1.63%) |
Jul 02, 2019 | 17.37 | 17.42 | 17.05 | 17.21 | 1,132,522 | -0.24(-1.37%) |
Jul 01, 2019 | 17.55 | 17.68 | 17.30 | 17.45 | 1,743,323 | +0.03(+0.19%) |
Jun 28, 2019 | 17.37 | 17.54 | 17.14 | 17.41 | 2,640,854 | +0.27(+1.59%) |
Jun 27, 2019 | 17.04 | 17.22 | 17.04 | 17.14 | 1,816,526 | +0.21(+1.22%) |
Jun 26, 2019 | 16.97 | 17.21 | 16.93 | 16.94 | 1,549,923 | +0.05(+0.29%) |
Jun 25, 2019 | 16.93 | 16.93 | 16.67 | 16.89 | 1,465,387 | -0.10(-0.58%) |
Jun 24, 2019 | 17.14 | 17.37 | 16.99 | 16.99 | 999,062 | -0.21(-1.20%) |
Jun 21, 2019 | 17.18 | 17.30 | 17.15 | 17.19 | 2,072,746 | -0.02(-0.14%) |
Jun 20, 2019 | 17.18 | 17.34 | 16.95 | 17.22 | 1,611,047 | +0.12(+0.67%) |
Jun 19, 2019 | 17.23 | 17.32 | 17.04 | 17.10 | 2,074,960 | -0.08(-0.48%) |
Jun 18, 2019 | 16.90 | 17.46 | 16.90 | 17.18 | 1,414,256 | +0.23(+1.36%) |
Jun 17, 2019 | 17.30 | 17.32 | 16.91 | 16.95 | 1,077,905 | -0.31(-1.81%) |
Jun 14, 2019 | 17.36 | 17.36 | 17.06 | 17.27 | 621,277 | -0.06(-0.33%) |
Jun 13, 2019 | 17.33 | 17.46 | 17.25 | 17.32 | 651,325 | +0.03(+0.19%) |
Jun 12, 2019 | 17.21 | 17.34 | 17.07 | 17.29 | 1,480,308 | +0.05(+0.29%) |
Jun 11, 2019 | 17.37 | 17.46 | 17.21 | 17.24 | 1,109,423 | -0.02(-0.14%) |
Jun 10, 2019 | 17.16 | 17.37 | 17.10 | 17.27 | 902,260 | +0.24(+1.40%) |
Jun 07, 2019 | 17.01 | 17.11 | 16.88 | 17.03 | 834,925 | -0.02(-0.14%) |
Jun 06, 2019 | 17.03 | 17.13 | 16.87 | 17.05 | 1,155,882 | -0.01(-0.05%) |
Jun 05, 2019 | 17.13 | 17.19 | 16.86 | 17.06 | 1,437,211 | -0.08(-0.48%) |
Jun 04, 2019 | 16.89 | 17.20 | 16.80 | 17.14 | 1,666,451 | +0.50(+3.02%) |
Jun 03, 2019 | 16.26 | 16.76 | 16.22 | 16.64 | 1,716,435 | +0.32(+1.97%) |
May 31, 2019 | 16.42 | 16.50 | 16.24 | 16.32 | 1,651,277 | -0.27(-1.64%) |
May 30, 2019 | 16.99 | 17.16 | 16.45 | 16.59 | 974,703 | -0.40(-2.36%) |
May 29, 2019 | 16.84 | 17.05 | 16.69 | 16.99 | 1,130,980 | +0.01(+0.05%) |
May 28, 2019 | 17.17 | 17.25 | 16.95 | 16.98 | 878,468 | -0.28(-1.61%) |
May 24, 2019 | 17.02 | 17.28 | 16.99 | 17.26 | 1,243,862 | +0.30(+1.78%) |
May 23, 2019 | 17.33 | 17.38 | 16.84 | 16.96 | 1,414,843 | -0.58(-3.31%) |
May 22, 2019 | 17.84 | 17.92 | 17.49 | 17.54 | 1,062,942 | -0.33(-1.87%) |
May 21, 2019 | 18.00 | 18.11 | 17.85 | 17.87 | 1,310,278 | -0.11(-0.59%) |
May 20, 2019 | 17.89 | 18.09 | 17.88 | 17.98 | 862,298 | +0.07(+0.37%) |
May 17, 2019 | 18.01 | 18.23 | 17.89 | 17.91 | 928,642 | -0.27(-1.48%) |
May 16, 2019 | 18.09 | 18.21 | 18.05 | 18.18 | 1,185,570 | +0.20(+1.14%) |
May 15, 2019 | 17.92 | 18.09 | 17.71 | 17.98 | 1,548,278 | -0.15(-0.81%) |
May 14, 2019 | 17.91 | 18.19 | 17.85 | 18.13 | 1,151,735 | +0.20(+1.14%) |
May 13, 2019 | 18.17 | 18.27 | 17.88 | 17.92 | 1,393,828 | -0.63(-3.39%) |
May 10, 2019 | 18.42 | 18.64 | 18.24 | 18.55 | 1,462,863 | -0.01(-0.04%) |
May 09, 2019 | 18.40 | 18.65 | 18.22 | 18.56 | 1,245,672 | +0.03(+0.18%) |
May 08, 2019 | 18.59 | 18.81 | 18.50 | 18.53 | 1,128,190 | -0.20(-1.05%) |
May 07, 2019 | 18.72 | 18.80 | 18.63 | 18.72 | 1,655,128 | -0.19(-0.99%) |
May 06, 2019 | 18.58 | 19.00 | 18.54 | 18.91 | 1,514,044 | +0.05(+0.26%) |
May 03, 2019 | 18.78 | 18.94 | 18.67 | 18.86 | 1,042,366 | +0.24(+1.27%) |
May 02, 2019 | 18.39 | 18.63 | 18.39 | 18.63 | 1,348,698 | +0.25(+1.33%) |
May 01, 2019 | 18.52 | 18.66 | 18.20 | 18.38 | 1,250,778 | -0.16(-0.84%) |
Apr 30, 2019 | 18.70 | 18.76 | 18.45 | 18.54 | 1,019,853 | -0.11(-0.57%) |
Apr 29, 2019 | 18.23 | 18.80 | 18.23 | 18.64 | 1,708,204 | +0.40(+2.19%) |
Apr 26, 2019 | 17.96 | 18.30 | 17.86 | 18.24 | 1,305,681 | +0.08(+0.45%) |
Apr 25, 2019 | 18.15 | 18.17 | 17.90 | 18.16 | 1,549,659 | -0.14(-0.76%) |
Apr 24, 2019 | 18.42 | 18.44 | 18.24 | 18.30 | 1,009,069 | -0.22(-1.19%) |
Apr 23, 2019 | 18.06 | 18.53 | 18.02 | 18.52 | 3,126,408 | +0.45(+2.49%) |
Apr 22, 2019 | 18.12 | 18.14 | 17.96 | 18.07 | 1,021,845 | -0.11(-0.58%) |
Apr 18, 2019 | 18.48 | 18.49 | 18.12 | 18.18 | 1,632,653 | -0.34(-1.85%) |
Apr 17, 2019 | 18.58 | 18.60 | 18.36 | 18.52 | 1,026,098 | -0.01(-0.04%) |
Apr 16, 2019 | 18.27 | 18.58 | 18.18 | 18.53 | 826,499 | +0.28(+1.52%) |
Apr 15, 2019 | 18.63 | 18.71 | 18.20 | 18.25 | 860,759 | -0.38(-2.06%) |
Apr 12, 2019 | 18.54 | 18.71 | 18.29 | 18.63 | 903,302 | +0.33(+1.79%) |
Apr 11, 2019 | 18.21 | 18.36 | 18.12 | 18.31 | 1,757,341 | +0.20(+1.08%) |
Apr 10, 2019 | 17.94 | 18.14 | 17.77 | 18.11 | 783,323 | +0.17(+0.96%) |
Apr 09, 2019 | 18.14 | 18.18 | 17.89 | 17.94 | 862,944 | -0.30(-1.66%) |
Apr 08, 2019 | 18.19 | 18.40 | 18.16 | 18.24 | 669,763 | -0.04(-0.22%) |
Apr 05, 2019 | 18.25 | 18.37 | 18.13 | 18.28 | 795,944 | +0.04(+0.22%) |
Apr 04, 2019 | 18.09 | 18.30 | 18.03 | 18.24 | 1,159,784 | +0.19(+1.04%) |
Apr 03, 2019 | 18.25 | 18.38 | 17.99 | 18.05 | 1,594,537 | +0.02(+0.09%) |
Apr 02, 2019 | 17.87 | 18.14 | 17.78 | 18.04 | 1,072,503 | +0.04(+0.23%) |
Apr 01, 2019 | 17.63 | 18.00 | 17.59 | 18.00 | 1,244,323 | +0.56(+3.19%) |
Mar 29, 2019 | 17.56 | 17.62 | 17.34 | 17.44 | 1,257,939 | +0.05(+0.28%) |
Mar 28, 2019 | 17.32 | 17.40 | 17.11 | 17.39 | 946,856 | +0.14(+0.81%) |
Mar 27, 2019 | 17.20 | 17.34 | 17.04 | 17.25 | 995,766 | +0.02(+0.14%) |
Mar 26, 2019 | 16.98 | 17.24 | 16.95 | 17.23 | 1,182,326 | +0.36(+2.13%) |
Mar 25, 2019 | 16.89 | 17.06 | 16.75 | 16.87 | 1,395,016 | -0.01(-0.05%) |
Mar 22, 2019 | 17.56 | 17.63 | 16.84 | 16.88 | 1,549,900 | -0.88(-4.97%) |
Mar 21, 2019 | 17.65 | 17.95 | 17.54 | 17.76 | 1,641,671 | -0.07(-0.37%) |
Mar 20, 2019 | 18.49 | 18.63 | 17.79 | 17.82 | 1,530,155 | -0.74(-3.96%) |
Mar 19, 2019 | 19.29 | 19.29 | 18.53 | 18.56 | 1,512,539 | -0.60(-3.15%) |
Mar 18, 2019 | 19.00 | 19.18 | 18.95 | 19.16 | 1,087,513 | +0.23(+1.21%) |
Mar 15, 2019 | 18.94 | 19.12 | 18.89 | 18.94 | 2,903,813 | +0.02(+0.09%) |
Mar 14, 2019 | 18.76 | 18.96 | 18.75 | 18.92 | 946,996 | +0.14(+0.74%) |
Mar 13, 2019 | 18.72 | 18.87 | 18.67 | 18.78 | 1,650,182 | +0.11(+0.61%) |
Mar 12, 2019 | 18.63 | 18.82 | 18.54 | 18.67 | 1,310,908 | +0.02(+0.09%) |
Mar 11, 2019 | 18.54 | 18.73 | 18.39 | 18.65 | 1,637,006 | +0.21(+1.15%) |
Mar 08, 2019 | 18.05 | 18.52 | 18.05 | 18.44 | 1,733,645 | +0.21(+1.17%) |
Mar 07, 2019 | 18.33 | 18.43 | 18.13 | 18.22 | 1,101,571 | -0.23(-1.24%) |
Mar 06, 2019 | 18.84 | 18.95 | 18.45 | 18.45 | 1,237,984 | -0.45(-2.38%) |
Mar 05, 2019 | 18.90 | 18.98 | 18.66 | 18.90 | 747,321 | -0.02(-0.13%) |
Mar 04, 2019 | 19.16 | 19.23 | 18.80 | 18.93 | 755,383 | -0.23(-1.19%) |
Mar 01, 2019 | 19.12 | 19.26 | 18.98 | 19.16 | 1,173,228 | +0.14(+0.73%) |
Feb 28, 2019 | 19.09 | 19.10 | 18.98 | 19.02 | 1,042,857 | -0.03(-0.17%) |
Feb 27, 2019 | 18.89 | 19.10 | 18.77 | 19.05 | 665,835 | +0.20(+1.08%) |
Feb 26, 2019 | 19.06 | 19.20 | 18.85 | 18.85 | 928,954 | -0.29(-1.53%) |
Feb 25, 2019 | 19.29 | 19.33 | 19.11 | 19.14 | 1,235,607 | -0.05(-0.25%) |
Feb 22, 2019 | 19.07 | 19.28 | 19.03 | 19.19 | 1,043,800 | +0.11(+0.60%) |
Feb 21, 2019 | 19.23 | 19.23 | 18.94 | 19.07 | 1,129,625 | -0.12(-0.63%) |
Feb 20, 2019 | 18.95 | 19.21 | 18.85 | 19.20 | 1,196,955 | +0.27(+1.41%) |
Feb 19, 2019 | 18.70 | 18.98 | 18.64 | 18.93 | 1,003,593 | +0.08(+0.43%) |
Feb 15, 2019 | 18.59 | 18.92 | 18.52 | 18.85 | 1,257,862 | +0.45(+2.42%) |
Feb 14, 2019 | 18.26 | 18.48 | 18.20 | 18.40 | 1,260,439 | -0.05(-0.26%) |
Feb 13, 2019 | 18.49 | 18.56 | 18.39 | 18.45 | 1,015,594 | -0.02(-0.09%) |
Feb 12, 2019 | 18.46 | 18.60 | 18.40 | 18.47 | 1,592,362 | +0.15(+0.84%) |
Feb 11, 2019 | 18.21 | 18.34 | 18.15 | 18.31 | 1,029,739 | +0.15(+0.80%) |
Feb 08, 2019 | 18.33 | 18.44 | 18.09 | 18.17 | 1,248,614 | -0.18(-0.97%) |
Feb 07, 2019 | 18.41 | 18.65 | 18.16 | 18.34 | 2,026,269 | +0.27(+1.48%) |
Feb 06, 2019 | 17.88 | 18.10 | 17.85 | 18.08 | 1,648,147 | +0.23(+1.27%) |
Feb 05, 2019 | 18.02 | 18.06 | 17.72 | 17.85 | 899,804 | -0.14(-0.77%) |
Feb 04, 2019 | 17.74 | 18.01 | 17.65 | 17.99 | 2,520,660 | +0.29(+1.65%) |
Feb 01, 2019 | 17.60 | 17.71 | 17.51 | 17.70 | 1,968,238 | +0.14(+0.79%) |
Jan 31, 2019 | 17.63 | 17.71 | 17.27 | 17.56 | 1,565,807 | -0.19(-1.05%) |
Jan 30, 2019 | 18.01 | 18.05 | 17.68 | 17.74 | 1,925,181 | -0.26(-1.44%) |
Jan 29, 2019 | 18.08 | 18.19 | 17.98 | 18.00 | 1,495,646 | -0.16(-0.89%) |
Jan 28, 2019 | 17.87 | 18.19 | 17.70 | 18.17 | 2,579,240 | +0.30(+1.68%) |
Jan 25, 2019 | 17.44 | 17.97 | 17.25 | 17.87 | 3,139,538 | +0.58(+3.38%) |
Jan 24, 2019 | 17.13 | 17.41 | 17.06 | 17.28 | 2,127,155 | +0.02(+0.09%) |
Jan 23, 2019 | 17.51 | 17.55 | 17.14 | 17.27 | 1,390,647 | -0.13(-0.75%) |
Jan 22, 2019 | 17.43 | 17.57 | 17.26 | 17.40 | 1,562,898 | -0.17(-0.97%) |
Jan 18, 2019 | 17.23 | 17.57 | 17.01 | 17.57 | 1,796,717 | +0.44(+2.56%) |
Jan 17, 2019 | 16.91 | 17.20 | 16.88 | 17.13 | 1,269,418 | +0.15(+0.86%) |
Jan 16, 2019 | 16.78 | 17.05 | 16.67 | 16.98 | 1,642,856 | +0.36(+2.20%) |
Jan 15, 2019 | 16.52 | 16.67 | 16.37 | 16.62 | 1,329,208 | +0.04(+0.24%) |
Jan 14, 2019 | 16.42 | 16.72 | 16.42 | 16.58 | 2,184,831 | +0.04(+0.24%) |
Jan 11, 2019 | 16.41 | 16.60 | 16.31 | 16.54 | 1,297,567 | +0.04(+0.25%) |
Jan 10, 2019 | 16.33 | 16.57 | 16.28 | 16.50 | 1,626,404 | -0.10(-0.59%) |
Jan 09, 2019 | 16.67 | 16.73 | 16.42 | 16.59 | 2,341,453 | -0.02(-0.10%) |
Jan 08, 2019 | 16.72 | 16.75 | 16.25 | 16.61 | 2,779,543 | +0.20(+1.24%) |
Jan 07, 2019 | 16.11 | 16.54 | 16.11 | 16.41 | 1,307,536 | -0.02(-0.10%) |
Jan 04, 2019 | 16.34 | 16.54 | 16.23 | 16.42 | 2,558,635 | +0.39(+2.43%) |
Jan 03, 2019 | 16.07 | 16.37 | 15.98 | 16.03 | 2,710,442 | -0.15(-0.90%) |
Jan 02, 2019 | 15.80 | 16.25 | 15.75 | 16.18 | 1,983,495 | +0.13(+0.81%) |
Dec 31, 2018 | 16.00 | 16.10 | 15.68 | 16.05 | 1,497,819 | +0.12(+0.76%) |
Dec 28, 2018 | 15.81 | 16.05 | 15.68 | 15.93 | 1,643,938 | +0.19(+1.18%) |
Dec 27, 2018 | 15.52 | 15.75 | 15.22 | 15.74 | 1,784,658 | -0.06(-0.41%) |
Dec 26, 2018 | 15.20 | 15.81 | 15.03 | 15.81 | 1,640,910 | +0.62(+4.11%) |
Dec 24, 2018 | 15.37 | 15.50 | 15.16 | 15.18 | 752,177 | -0.34(-2.19%) |
Dec 21, 2018 | 15.71 | 15.97 | 15.39 | 15.52 | 3,766,558 | -0.19(-1.24%) |
Dec 20, 2018 | 15.64 | 15.81 | 15.51 | 15.72 | 1,924,356 | -0.02(-0.15%) |
Dec 19, 2018 | 16.19 | 16.32 | 15.65 | 15.74 | 2,446,224 | -0.41(-2.56%) |
Dec 18, 2018 | 16.61 | 16.75 | 16.05 | 16.15 | 1,720,538 | -0.38(-2.31%) |
Dec 17, 2018 | 16.65 | 16.96 | 16.45 | 16.54 | 1,480,921 | -0.17(-1.02%) |
Dec 14, 2018 | 16.75 | 17.18 | 16.66 | 16.71 | 1,514,588 | -0.25(-1.48%) |
Dec 13, 2018 | 17.30 | 17.36 | 16.90 | 16.96 | 1,781,768 | -0.32(-1.83%) |
Dec 12, 2018 | 17.10 | 17.47 | 16.97 | 17.27 | 1,827,458 | +0.41(+2.40%) |
Dec 11, 2018 | 17.37 | 17.54 | 16.67 | 16.87 | 2,268,642 | -0.35(-2.03%) |
Dec 10, 2018 | 17.47 | 17.51 | 17.00 | 17.22 | 2,201,492 | -0.32(-1.85%) |
Dec 07, 2018 | 17.48 | 17.87 | 17.38 | 17.54 | 1,729,637 | +0.02(+0.14%) |
Dec 06, 2018 | 17.22 | 17.53 | 17.11 | 17.52 | 2,067,722 | -0.01(-0.05%) |
Dec 04, 2018 | 18.44 | 18.50 | 17.42 | 17.53 | 1,625,442 | -0.98(-5.30%) |