Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.68 | 14.74 | 14.51 | 14.57 | 80,909 | -0.23(-1.58%) |
Nov 27, 2019 | 15.10 | 15.18 | 14.65 | 14.80 | 175,236 | -0.20(-1.30%) |
Nov 26, 2019 | 15.07 | 15.11 | 14.54 | 15.00 | 269,336 | -0.10(-0.65%) |
Nov 25, 2019 | 14.25 | 15.12 | 14.25 | 15.10 | 262,028 | +0.82(+5.75%) |
Nov 22, 2019 | 14.00 | 14.31 | 13.74 | 14.27 | 158,747 | +0.38(+2.74%) |
Nov 21, 2019 | 13.98 | 14.02 | 13.72 | 13.89 | 285,401 | +0.07(+0.49%) |
Nov 20, 2019 | 14.11 | 14.16 | 13.72 | 13.83 | 291,000 | -0.45(-3.15%) |
Nov 19, 2019 | 14.09 | 14.38 | 14.00 | 14.27 | 237,222 | +0.26(+1.88%) |
Nov 18, 2019 | 14.02 | 14.03 | 13.69 | 14.01 | 152,897 | -0.02(-0.14%) |
Nov 15, 2019 | 14.02 | 14.07 | 13.72 | 14.03 | 302,951 | +0.13(+0.91%) |
Nov 14, 2019 | 13.93 | 14.27 | 13.88 | 13.90 | 237,805 | -0.10(-0.73%) |
Nov 13, 2019 | 14.60 | 14.77 | 13.88 | 14.01 | 317,026 | -0.82(-5.50%) |
Nov 12, 2019 | 14.69 | 15.34 | 14.35 | 14.82 | 351,136 | +0.31(+2.15%) |
Nov 11, 2019 | 14.91 | 15.12 | 14.05 | 14.51 | 459,621 | -0.41(-2.75%) |
Nov 08, 2019 | 13.68 | 15.09 | 13.05 | 14.92 | 858,668 | +1.04(+7.45%) |
Nov 07, 2019 | 13.79 | 14.07 | 13.73 | 13.88 | 204,998 | +0.32(+2.38%) |
Nov 06, 2019 | 13.87 | 13.87 | 13.50 | 13.56 | 183,173 | -0.36(-2.59%) |
Nov 05, 2019 | 13.81 | 14.16 | 13.81 | 13.92 | 176,158 | +0.16(+1.17%) |
Nov 04, 2019 | 13.59 | 13.79 | 13.43 | 13.76 | 272,363 | +0.41(+3.03%) |
Nov 01, 2019 | 13.22 | 13.52 | 13.09 | 13.36 | 174,724 | +0.24(+1.82%) |
Oct 31, 2019 | 13.35 | 13.35 | 12.96 | 13.12 | 305,488 | -0.16(-1.21%) |
Oct 30, 2019 | 13.69 | 13.69 | 13.20 | 13.28 | 221,395 | -0.44(-3.20%) |
Oct 29, 2019 | 13.78 | 13.84 | 13.53 | 13.72 | 219,518 | -0.05(-0.35%) |
Oct 28, 2019 | 13.34 | 13.88 | 13.30 | 13.77 | 157,033 | +0.48(+3.60%) |
Oct 25, 2019 | 13.13 | 13.56 | 13.13 | 13.29 | 148,710 | +0.16(+1.19%) |
Oct 24, 2019 | 13.74 | 13.74 | 12.95 | 13.13 | 196,711 | -0.64(-4.68%) |
Oct 23, 2019 | 13.57 | 13.81 | 13.43 | 13.78 | 210,327 | +0.25(+1.88%) |
Oct 22, 2019 | 13.45 | 13.88 | 13.35 | 13.52 | 259,259 | +0.13(+0.95%) |
Oct 21, 2019 | 13.08 | 13.44 | 12.98 | 13.40 | 239,242 | +0.52(+4.02%) |
Oct 18, 2019 | 13.02 | 13.09 | 12.71 | 12.88 | 347,912 | -0.22(-1.71%) |
Oct 17, 2019 | 12.97 | 13.13 | 12.73 | 13.10 | 256,393 | +0.26(+2.01%) |
Oct 16, 2019 | 12.83 | 13.07 | 12.83 | 12.84 | 318,152 | -0.15(-1.16%) |
Oct 15, 2019 | 12.61 | 13.04 | 12.40 | 13.00 | 332,089 | +0.50(+4.02%) |
Oct 14, 2019 | 12.62 | 12.65 | 12.28 | 12.49 | 236,318 | -0.21(-1.65%) |
Oct 11, 2019 | 12.47 | 12.88 | 12.47 | 12.70 | 200,226 | +0.41(+3.34%) |
Oct 10, 2019 | 12.34 | 12.63 | 12.28 | 12.29 | 261,781 | -0.00(-0.04%) |
Oct 09, 2019 | 12.35 | 12.35 | 12.15 | 12.30 | 169,766 | +0.13(+1.08%) |
Oct 08, 2019 | 12.20 | 12.30 | 12.09 | 12.17 | 236,469 | -0.20(-1.58%) |
Oct 07, 2019 | 12.31 | 12.43 | 12.08 | 12.36 | 255,356 | +0.04(+0.32%) |
Oct 04, 2019 | 12.09 | 12.33 | 12.01 | 12.32 | 275,195 | +0.22(+1.86%) |
Oct 03, 2019 | 12.32 | 12.39 | 11.81 | 12.10 | 267,780 | -0.30(-2.44%) |
Oct 02, 2019 | 12.51 | 12.56 | 12.22 | 12.40 | 324,818 | -0.26(-2.08%) |
Oct 01, 2019 | 13.06 | 13.28 | 12.65 | 12.66 | 210,476 | -0.30(-2.33%) |
Sep 30, 2019 | 12.95 | 13.03 | 12.75 | 12.97 | 312,056 | +0.10(+0.80%) |
Sep 27, 2019 | 13.11 | 13.49 | 12.77 | 12.86 | 494,266 | -0.21(-1.57%) |
Sep 26, 2019 | 12.91 | 13.11 | 12.61 | 13.07 | 360,001 | +0.09(+0.72%) |
Sep 25, 2019 | 12.96 | 13.12 | 12.74 | 12.98 | 490,853 | -0.03(-0.23%) |
Sep 24, 2019 | 13.04 | 13.39 | 12.95 | 13.01 | 450,632 | +0.09(+0.68%) |
Sep 23, 2019 | 12.98 | 13.00 | 12.71 | 12.92 | 570,667 | -0.09(-0.68%) |
Sep 20, 2019 | 12.30 | 13.08 | 12.28 | 13.01 | 1,085,216 | +0.76(+6.22%) |
Sep 19, 2019 | 13.17 | 13.17 | 12.10 | 12.24 | 549,743 | -0.84(-6.42%) |
Sep 18, 2019 | 13.14 | 13.14 | 12.73 | 13.08 | 412,576 | -0.06(-0.45%) |
Sep 17, 2019 | 13.64 | 13.64 | 13.03 | 13.14 | 259,147 | -0.50(-3.65%) |
Sep 16, 2019 | 13.43 | 13.67 | 13.18 | 13.64 | 314,485 | +0.21(+1.60%) |
Sep 13, 2019 | 13.75 | 13.89 | 13.35 | 13.43 | 284,311 | -0.21(-1.57%) |
Sep 12, 2019 | 13.88 | 13.88 | 13.45 | 13.64 | 356,747 | -0.21(-1.48%) |
Sep 11, 2019 | 13.40 | 13.86 | 13.16 | 13.85 | 437,531 | +0.49(+3.64%) |
Sep 10, 2019 | 12.90 | 13.50 | 12.89 | 13.36 | 403,155 | +0.43(+3.31%) |
Sep 09, 2019 | 12.49 | 12.98 | 12.46 | 12.93 | 511,918 | +0.47(+3.75%) |
Sep 06, 2019 | 12.18 | 12.53 | 12.14 | 12.46 | 300,010 | +0.29(+2.40%) |
Sep 05, 2019 | 11.67 | 12.20 | 11.65 | 12.17 | 300,427 | +0.54(+4.60%) |
Sep 04, 2019 | 11.60 | 11.68 | 11.36 | 11.64 | 398,171 | +0.11(+0.93%) |
Sep 03, 2019 | 11.85 | 11.91 | 11.44 | 11.53 | 354,216 | -0.50(-4.13%) |
Aug 30, 2019 | 12.06 | 12.31 | 11.98 | 12.03 | 406,489 | -0.04(-0.32%) |
Aug 29, 2019 | 11.72 | 12.19 | 11.67 | 12.06 | 432,215 | +0.44(+3.77%) |
Aug 28, 2019 | 11.37 | 11.70 | 11.24 | 11.63 | 275,128 | +0.31(+2.75%) |
Aug 27, 2019 | 11.71 | 11.71 | 11.30 | 11.32 | 422,967 | -0.38(-3.24%) |
Aug 26, 2019 | 11.42 | 11.88 | 11.15 | 11.70 | 570,271 | +0.61(+5.53%) |
Aug 23, 2019 | 11.65 | 11.75 | 11.05 | 11.08 | 503,718 | -0.66(-5.63%) |
Aug 22, 2019 | 11.58 | 11.81 | 11.51 | 11.74 | 541,540 | +0.18(+1.60%) |
Aug 21, 2019 | 11.74 | 11.74 | 11.30 | 11.56 | 615,922 | -0.07(-0.59%) |
Aug 20, 2019 | 11.84 | 11.94 | 11.62 | 11.63 | 424,066 | -0.27(-2.29%) |
Aug 19, 2019 | 11.68 | 12.15 | 11.62 | 11.90 | 405,563 | +0.36(+3.12%) |
Aug 16, 2019 | 11.28 | 11.56 | 11.28 | 11.54 | 648,327 | +0.33(+2.95%) |
Aug 15, 2019 | 11.49 | 11.63 | 11.20 | 11.21 | 638,847 | -0.21(-1.87%) |
Aug 14, 2019 | 11.79 | 11.86 | 11.27 | 11.42 | 823,598 | -0.59(-4.94%) |
Aug 13, 2019 | 12.16 | 12.69 | 11.99 | 12.02 | 698,341 | -0.15(-1.20%) |
Aug 12, 2019 | 12.48 | 12.54 | 11.72 | 12.16 | 830,926 | -0.45(-3.55%) |
Aug 09, 2019 | 14.29 | 14.57 | 11.77 | 12.61 | 904,760 | -1.62(-11.35%) |
Aug 08, 2019 | 14.05 | 14.32 | 13.96 | 14.22 | 295,581 | +0.19(+1.39%) |
Aug 07, 2019 | 14.28 | 14.28 | 13.81 | 14.03 | 312,744 | -0.48(-3.29%) |
Aug 06, 2019 | 14.67 | 14.68 | 14.19 | 14.51 | 312,785 | +0.02(+0.13%) |
Aug 05, 2019 | 14.15 | 14.51 | 14.11 | 14.49 | 412,886 | +0.02(+0.13%) |
Aug 02, 2019 | 14.60 | 14.69 | 14.31 | 14.47 | 192,298 | -0.18(-1.26%) |
Aug 01, 2019 | 14.93 | 15.08 | 14.60 | 14.65 | 283,322 | -0.26(-1.76%) |
Jul 31, 2019 | 15.05 | 15.11 | 14.76 | 14.92 | 434,858 | -0.08(-0.52%) |
Jul 30, 2019 | 14.72 | 15.02 | 14.53 | 14.99 | 246,705 | +0.18(+1.18%) |
Jul 29, 2019 | 14.65 | 14.87 | 14.57 | 14.82 | 210,320 | +0.17(+1.13%) |
Jul 26, 2019 | 14.68 | 14.84 | 14.60 | 14.65 | 192,093 | +0.01(+0.07%) |
Jul 25, 2019 | 14.64 | 14.83 | 14.55 | 14.64 | 200,976 | -0.12(-0.79%) |
Jul 24, 2019 | 14.36 | 14.79 | 14.26 | 14.76 | 242,865 | +0.39(+2.71%) |
Jul 23, 2019 | 14.36 | 14.38 | 14.07 | 14.37 | 227,436 | +0.08(+0.54%) |
Jul 22, 2019 | 14.61 | 14.69 | 14.24 | 14.29 | 200,010 | -0.32(-2.20%) |
Jul 19, 2019 | 14.56 | 14.64 | 14.35 | 14.61 | 292,096 | +0.00(+0.00%) |
Jul 18, 2019 | 14.58 | 14.71 | 14.45 | 14.61 | 327,680 | +0.05(+0.33%) |
Jul 17, 2019 | 15.01 | 15.01 | 14.46 | 14.57 | 456,811 | -0.45(-2.98%) |
Jul 16, 2019 | 14.83 | 15.12 | 14.75 | 15.01 | 258,851 | +0.17(+1.11%) |
Jul 15, 2019 | 15.28 | 15.32 | 14.52 | 14.85 | 328,964 | -0.49(-3.17%) |
Jul 12, 2019 | 14.91 | 15.47 | 14.82 | 15.33 | 486,143 | +0.42(+2.81%) |
Jul 11, 2019 | 14.80 | 15.03 | 14.80 | 14.92 | 205,910 | +0.11(+0.72%) |
Jul 10, 2019 | 14.73 | 14.83 | 14.54 | 14.81 | 222,200 | +0.22(+1.53%) |
Jul 09, 2019 | 14.89 | 14.97 | 14.52 | 14.58 | 209,397 | -0.40(-2.66%) |
Jul 08, 2019 | 15.17 | 15.29 | 14.91 | 14.98 | 452,178 | -0.22(-1.47%) |
Jul 05, 2019 | 15.03 | 15.27 | 14.92 | 15.21 | 193,223 | +0.07(+0.45%) |
Jul 03, 2019 | 14.86 | 15.23 | 14.64 | 15.14 | 164,754 | +0.37(+2.50%) |
Jul 02, 2019 | 14.78 | 14.95 | 14.69 | 14.77 | 370,903 | -0.07(-0.46%) |
Jul 01, 2019 | 14.99 | 15.01 | 14.78 | 14.84 | 337,266 | -0.04(-0.26%) |
Jun 28, 2019 | 14.46 | 14.94 | 14.39 | 14.88 | 2,054,134 | +0.40(+2.76%) |
Jun 27, 2019 | 14.07 | 14.48 | 13.99 | 14.48 | 361,272 | +0.44(+3.12%) |
Jun 26, 2019 | 14.08 | 14.36 | 13.89 | 14.04 | 467,259 | +0.04(+0.28%) |
Jun 25, 2019 | 13.98 | 14.12 | 13.78 | 14.00 | 311,829 | -0.01(-0.07%) |
Jun 24, 2019 | 14.50 | 14.63 | 13.99 | 14.01 | 372,801 | -0.54(-3.74%) |
Jun 21, 2019 | 14.67 | 14.67 | 14.37 | 14.56 | 502,690 | -0.12(-0.80%) |
Jun 20, 2019 | 14.77 | 14.84 | 14.56 | 14.67 | 235,340 | +0.01(+0.07%) |
Jun 19, 2019 | 14.50 | 14.73 | 14.34 | 14.66 | 259,237 | +0.19(+1.35%) |
Jun 18, 2019 | 14.69 | 14.94 | 14.47 | 14.47 | 234,825 | -0.14(-0.93%) |
Jun 17, 2019 | 14.54 | 14.76 | 14.41 | 14.60 | 319,067 | +0.07(+0.47%) |
Jun 14, 2019 | 14.65 | 14.91 | 14.41 | 14.54 | 308,233 | -0.12(-0.80%) |
Jun 13, 2019 | 14.57 | 14.69 | 14.25 | 14.65 | 350,623 | +0.15(+1.01%) |
Jun 12, 2019 | 14.27 | 14.57 | 14.25 | 14.51 | 338,031 | +0.18(+1.29%) |
Jun 11, 2019 | 14.57 | 14.57 | 14.16 | 14.32 | 327,552 | -0.13(-0.87%) |
Jun 10, 2019 | 14.69 | 14.96 | 14.28 | 14.45 | 327,852 | -0.26(-1.78%) |
Jun 07, 2019 | 14.89 | 15.04 | 14.66 | 14.71 | 284,311 | -0.13(-0.85%) |
Jun 06, 2019 | 15.02 | 15.23 | 14.74 | 14.84 | 241,009 | -0.21(-1.42%) |
Jun 05, 2019 | 15.31 | 15.41 | 14.92 | 15.05 | 366,312 | -0.28(-1.83%) |
Jun 04, 2019 | 15.03 | 15.42 | 15.02 | 15.33 | 754,184 | +0.52(+3.54%) |
Jun 03, 2019 | 14.68 | 14.88 | 14.56 | 14.81 | 412,416 | +0.05(+0.33%) |
May 31, 2019 | 15.03 | 15.21 | 14.76 | 14.76 | 403,624 | -0.33(-2.19%) |
May 30, 2019 | 14.95 | 15.25 | 14.95 | 15.09 | 278,759 | +0.16(+1.04%) |
May 29, 2019 | 14.92 | 15.01 | 14.13 | 14.93 | 405,274 | -0.15(-0.96%) |
May 28, 2019 | 15.21 | 15.46 | 15.04 | 15.08 | 340,699 | -0.11(-0.70%) |
May 24, 2019 | 15.33 | 15.38 | 15.10 | 15.19 | 376,503 | -0.06(-0.38%) |
May 23, 2019 | 15.55 | 15.64 | 15.20 | 15.24 | 424,462 | -0.49(-3.14%) |
May 22, 2019 | 15.78 | 15.97 | 15.53 | 15.74 | 446,464 | -0.28(-1.76%) |
May 21, 2019 | 16.30 | 16.49 | 15.94 | 16.02 | 502,694 | -0.38(-2.31%) |
May 20, 2019 | 16.17 | 16.44 | 15.93 | 16.40 | 458,821 | -0.01(-0.06%) |
May 17, 2019 | 16.80 | 16.88 | 16.23 | 16.41 | 601,208 | -0.57(-3.37%) |
May 16, 2019 | 16.87 | 17.37 | 16.56 | 16.98 | 476,218 | -0.03(-0.17%) |
May 15, 2019 | 16.83 | 17.08 | 16.52 | 17.01 | 987,147 | -0.10(-0.57%) |
May 14, 2019 | 16.93 | 17.16 | 16.56 | 17.11 | 781,534 | +0.04(+0.23%) |
May 13, 2019 | 20.38 | 20.97 | 16.22 | 17.07 | 1,577,801 | -3.88(-18.52%) |
May 10, 2019 | 21.39 | 22.30 | 19.45 | 20.95 | 837,670 | -1.51(-6.74%) |
May 09, 2019 | 21.71 | 22.53 | 21.57 | 22.46 | 454,912 | +0.71(+3.25%) |
May 08, 2019 | 21.62 | 22.16 | 21.50 | 21.75 | 360,654 | +0.14(+0.63%) |
May 07, 2019 | 21.75 | 22.02 | 21.41 | 21.61 | 457,046 | -0.31(-1.42%) |
May 06, 2019 | 21.36 | 22.07 | 21.36 | 21.93 | 488,259 | +0.34(+1.57%) |
May 03, 2019 | 21.23 | 21.59 | 21.03 | 21.59 | 250,589 | +0.36(+1.69%) |
May 02, 2019 | 21.77 | 21.78 | 21.11 | 21.23 | 229,986 | -0.59(-2.71%) |
May 01, 2019 | 22.10 | 22.36 | 21.82 | 21.82 | 574,635 | -0.28(-1.27%) |
Apr 30, 2019 | 22.25 | 22.31 | 21.94 | 22.10 | 624,782 | -0.13(-0.57%) |
Apr 29, 2019 | 21.93 | 22.26 | 21.85 | 22.23 | 234,054 | +0.26(+1.19%) |
Apr 26, 2019 | 21.65 | 21.97 | 21.53 | 21.96 | 554,184 | +0.32(+1.48%) |
Apr 25, 2019 | 21.58 | 21.87 | 21.36 | 21.64 | 221,005 | +0.00(+0.00%) |
Apr 24, 2019 | 21.69 | 21.91 | 21.24 | 21.64 | 264,260 | -0.10(-0.45%) |
Apr 23, 2019 | 21.50 | 21.81 | 21.04 | 21.74 | 334,989 | +0.31(+1.45%) |
Apr 22, 2019 | 21.88 | 21.90 | 21.29 | 21.43 | 262,623 | -0.48(-2.21%) |
Apr 18, 2019 | 22.31 | 22.31 | 21.87 | 21.92 | 259,561 | -0.43(-1.91%) |
Apr 17, 2019 | 22.42 | 22.57 | 22.26 | 22.34 | 247,751 | -0.07(-0.30%) |
Apr 16, 2019 | 22.48 | 22.57 | 22.25 | 22.41 | 344,496 | +0.01(+0.04%) |
Apr 15, 2019 | 22.21 | 22.50 | 22.01 | 22.40 | 224,593 | +0.22(+1.01%) |
Apr 12, 2019 | 22.10 | 22.22 | 21.75 | 22.18 | 535,622 | +0.20(+0.93%) |
Apr 11, 2019 | 22.20 | 22.38 | 21.93 | 21.97 | 279,432 | -0.22(-1.00%) |
Apr 10, 2019 | 21.59 | 22.27 | 21.52 | 22.20 | 345,316 | +0.64(+2.97%) |
Apr 09, 2019 | 21.50 | 21.75 | 21.43 | 21.56 | 379,946 | +0.00(+0.00%) |
Apr 08, 2019 | 21.34 | 21.72 | 21.30 | 21.56 | 358,659 | +0.22(+1.05%) |
Apr 05, 2019 | 21.14 | 21.45 | 21.07 | 21.33 | 510,976 | +0.22(+1.06%) |
Apr 04, 2019 | 20.73 | 21.19 | 20.65 | 21.11 | 367,860 | +0.40(+1.94%) |
Apr 03, 2019 | 20.65 | 20.97 | 20.58 | 20.71 | 440,702 | +0.06(+0.31%) |
Apr 02, 2019 | 20.62 | 20.83 | 20.37 | 20.65 | 421,045 | +0.04(+0.19%) |
Apr 01, 2019 | 20.39 | 20.66 | 20.34 | 20.61 | 551,828 | +0.24(+1.19%) |
Mar 29, 2019 | 20.67 | 20.74 | 20.20 | 20.36 | 645,551 | -0.23(-1.13%) |
Mar 28, 2019 | 20.76 | 20.89 | 20.49 | 20.60 | 744,236 | -0.09(-0.42%) |
Mar 27, 2019 | 20.87 | 21.03 | 20.63 | 20.68 | 492,590 | -0.15(-0.70%) |
Mar 26, 2019 | 21.05 | 21.21 | 20.81 | 20.83 | 305,694 | -0.09(-0.42%) |
Mar 25, 2019 | 20.99 | 21.19 | 20.82 | 20.92 | 418,377 | -0.07(-0.32%) |
Mar 22, 2019 | 21.25 | 21.34 | 20.74 | 20.98 | 441,780 | -0.44(-2.04%) |
Mar 21, 2019 | 21.13 | 21.89 | 21.04 | 21.42 | 679,554 | +0.21(+1.01%) |
Mar 20, 2019 | 21.86 | 22.01 | 21.03 | 21.21 | 500,815 | -0.60(-2.76%) |
Mar 19, 2019 | 21.78 | 22.11 | 21.71 | 21.81 | 578,276 | +0.08(+0.36%) |
Mar 18, 2019 | 21.69 | 21.89 | 21.44 | 21.73 | 523,271 | +0.01(+0.04%) |
Mar 15, 2019 | 21.97 | 22.04 | 21.54 | 21.72 | 691,235 | -0.19(-0.88%) |
Mar 14, 2019 | 22.29 | 22.37 | 21.87 | 21.92 | 313,858 | -0.34(-1.53%) |
Mar 13, 2019 | 22.40 | 22.50 | 22.09 | 22.25 | 432,988 | -0.11(-0.48%) |
Mar 12, 2019 | 22.14 | 22.65 | 22.05 | 22.36 | 590,356 | +0.21(+0.96%) |
Mar 11, 2019 | 21.68 | 22.17 | 21.44 | 22.15 | 463,890 | +0.47(+2.19%) |
Mar 08, 2019 | 21.54 | 21.71 | 21.52 | 21.67 | 380,527 | -0.10(-0.44%) |
Mar 07, 2019 | 22.06 | 22.11 | 21.48 | 21.77 | 692,311 | -0.23(-1.06%) |
Mar 06, 2019 | 22.00 | 22.14 | 21.74 | 22.00 | 713,365 | -0.01(-0.04%) |
Mar 05, 2019 | 21.67 | 22.25 | 21.56 | 22.01 | 925,391 | +0.33(+1.52%) |
Mar 04, 2019 | 21.95 | 21.96 | 21.43 | 21.68 | 983,891 | +0.02(+0.09%) |
Mar 01, 2019 | 20.61 | 21.95 | 20.61 | 21.66 | 1,447,595 | +1.20(+5.86%) |
Feb 28, 2019 | 19.55 | 20.47 | 19.48 | 20.46 | 1,339,779 | +0.99(+5.07%) |
Feb 27, 2019 | 19.16 | 19.53 | 18.96 | 19.48 | 528,018 | +0.27(+1.41%) |
Feb 26, 2019 | 19.05 | 19.35 | 18.91 | 19.21 | 219,400 | +0.12(+0.61%) |
Feb 25, 2019 | 19.33 | 19.35 | 18.97 | 19.09 | 297,494 | -0.17(-0.90%) |
Feb 22, 2019 | 19.14 | 19.35 | 19.07 | 19.27 | 321,412 | +0.15(+0.81%) |
Feb 21, 2019 | 19.17 | 19.19 | 18.94 | 19.11 | 223,616 | -0.05(-0.25%) |
Feb 20, 2019 | 18.70 | 19.20 | 18.70 | 19.16 | 284,218 | +0.45(+2.43%) |
Feb 19, 2019 | 18.64 | 18.81 | 18.50 | 18.70 | 320,780 | +0.02(+0.10%) |
Feb 15, 2019 | 18.70 | 18.77 | 18.61 | 18.68 | 259,506 | +0.03(+0.16%) |
Feb 14, 2019 | 18.52 | 18.81 | 18.49 | 18.66 | 343,882 | +0.14(+0.73%) |
Feb 13, 2019 | 18.31 | 18.56 | 18.21 | 18.52 | 247,114 | +0.21(+1.16%) |
Feb 12, 2019 | 18.23 | 18.31 | 18.07 | 18.31 | 212,944 | +0.16(+0.91%) |
Feb 11, 2019 | 18.24 | 18.39 | 17.98 | 18.14 | 229,517 | -0.04(-0.21%) |
Feb 08, 2019 | 18.02 | 18.24 | 18.00 | 18.18 | 136,212 | +0.13(+0.70%) |
Feb 07, 2019 | 18.18 | 18.18 | 17.82 | 18.06 | 176,148 | -0.16(-0.90%) |
Feb 06, 2019 | 18.38 | 18.51 | 18.15 | 18.22 | 244,344 | -0.20(-1.10%) |
Feb 05, 2019 | 18.03 | 18.42 | 18.00 | 18.42 | 320,493 | +0.41(+2.26%) |
Feb 04, 2019 | 17.72 | 18.05 | 17.72 | 18.02 | 281,189 | +0.36(+2.03%) |
Feb 01, 2019 | 18.25 | 18.37 | 17.64 | 17.66 | 327,406 | -0.51(-2.82%) |
Jan 31, 2019 | 18.08 | 18.32 | 17.93 | 18.17 | 386,261 | +0.15(+0.80%) |
Jan 30, 2019 | 18.23 | 18.23 | 17.46 | 18.03 | 401,737 | -0.15(-0.85%) |
Jan 29, 2019 | 18.20 | 18.30 | 18.07 | 18.18 | 222,703 | -0.01(-0.05%) |
Jan 28, 2019 | 18.13 | 18.36 | 17.91 | 18.19 | 323,624 | +0.02(+0.11%) |
Jan 25, 2019 | 18.03 | 18.32 | 17.92 | 18.17 | 485,115 | +0.25(+1.40%) |
Jan 24, 2019 | 17.91 | 18.09 | 17.88 | 17.92 | 421,386 | -0.01(-0.05%) |
Jan 23, 2019 | 17.66 | 18.03 | 17.63 | 17.93 | 476,392 | +0.40(+2.26%) |
Jan 22, 2019 | 17.88 | 17.90 | 17.39 | 17.53 | 654,550 | -0.33(-1.84%) |
Jan 18, 2019 | 18.17 | 18.22 | 17.77 | 17.86 | 360,581 | -0.31(-1.70%) |
Jan 17, 2019 | 17.90 | 18.24 | 17.90 | 18.17 | 335,338 | +0.27(+1.51%) |
Jan 16, 2019 | 17.77 | 18.16 | 17.77 | 17.90 | 215,983 | +0.14(+0.76%) |
Jan 15, 2019 | 17.66 | 18.00 | 17.66 | 17.77 | 325,314 | +0.07(+0.38%) |
Jan 14, 2019 | 17.60 | 17.81 | 17.50 | 17.70 | 254,659 | +0.09(+0.49%) |
Jan 11, 2019 | 17.21 | 17.68 | 17.20 | 17.61 | 810,868 | +0.43(+2.48%) |
Jan 10, 2019 | 17.24 | 17.35 | 17.05 | 17.18 | 459,172 | +0.04(+0.23%) |
Jan 09, 2019 | 17.22 | 17.42 | 17.04 | 17.15 | 446,101 | -0.05(-0.28%) |
Jan 08, 2019 | 16.63 | 17.22 | 16.20 | 17.19 | 507,778 | +0.74(+4.47%) |
Jan 07, 2019 | 16.25 | 16.59 | 16.08 | 16.46 | 339,050 | +0.24(+1.49%) |
Jan 04, 2019 | 15.85 | 16.33 | 15.85 | 16.22 | 357,997 | +0.53(+3.39%) |
Jan 03, 2019 | 15.63 | 15.92 | 15.40 | 15.68 | 411,630 | +0.04(+0.25%) |
Jan 02, 2019 | 15.08 | 15.73 | 15.06 | 15.65 | 273,114 | +0.43(+2.80%) |
Dec 31, 2018 | 15.24 | 15.24 | 14.85 | 15.22 | 310,457 | +0.14(+0.90%) |
Dec 28, 2018 | 15.11 | 15.40 | 14.86 | 15.09 | 657,189 | -0.04(-0.26%) |
Dec 27, 2018 | 14.80 | 15.13 | 14.55 | 15.12 | 300,916 | +0.12(+0.77%) |
Dec 26, 2018 | 14.66 | 15.05 | 14.54 | 15.01 | 307,960 | +0.49(+3.40%) |
Dec 24, 2018 | 14.65 | 14.91 | 14.48 | 14.51 | 243,694 | -0.15(-0.99%) |
Dec 21, 2018 | 15.01 | 15.31 | 14.52 | 14.66 | 1,379,798 | -0.34(-2.26%) |
Dec 20, 2018 | 15.19 | 15.42 | 14.83 | 15.00 | 423,613 | -0.23(-1.52%) |
Dec 19, 2018 | 15.43 | 15.70 | 15.13 | 15.23 | 391,177 | -0.20(-1.32%) |
Dec 18, 2018 | 15.48 | 15.69 | 15.39 | 15.43 | 372,410 | +0.07(+0.44%) |
Dec 17, 2018 | 15.78 | 15.88 | 15.33 | 15.37 | 773,029 | -0.43(-2.70%) |
Dec 14, 2018 | 15.97 | 16.52 | 15.75 | 15.79 | 632,799 | -0.31(-1.92%) |
Dec 13, 2018 | 16.62 | 16.71 | 15.84 | 16.10 | 333,617 | -0.42(-2.52%) |
Dec 12, 2018 | 16.55 | 16.76 | 16.30 | 16.52 | 281,705 | +0.18(+1.12%) |
Dec 11, 2018 | 16.20 | 16.66 | 16.20 | 16.33 | 437,920 | +0.35(+2.17%) |
Dec 10, 2018 | 16.39 | 16.56 | 15.81 | 15.99 | 295,270 | -0.28(-1.72%) |
Dec 07, 2018 | 16.60 | 16.84 | 16.20 | 16.27 | 394,390 | -0.39(-2.32%) |
Dec 06, 2018 | 16.50 | 16.65 | 16.31 | 16.65 | 492,864 | +0.05(+0.29%) |
Dec 04, 2018 | 17.05 | 17.20 | 16.53 | 16.60 | 425,797 | -0.43(-2.55%) |