Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.97 | 19.09 | 18.76 | 18.86 | 257,433 | -0.25(-1.30%) |
Nov 27, 2019 | 19.44 | 19.61 | 18.98 | 19.11 | 334,893 | -0.18(-0.94%) |
Nov 26, 2019 | 19.73 | 19.96 | 19.21 | 19.29 | 656,171 | -0.45(-2.26%) |
Nov 25, 2019 | 19.12 | 19.90 | 19.07 | 19.74 | 536,682 | +0.68(+3.58%) |
Nov 22, 2019 | 19.43 | 19.65 | 19.04 | 19.06 | 570,904 | -0.21(-1.09%) |
Nov 21, 2019 | 19.63 | 20.07 | 19.23 | 19.27 | 732,289 | -0.27(-1.40%) |
Nov 20, 2019 | 18.86 | 19.54 | 18.76 | 19.54 | 754,691 | +0.57(+3.01%) |
Nov 19, 2019 | 18.82 | 19.00 | 18.50 | 18.97 | 684,841 | +0.24(+1.28%) |
Nov 18, 2019 | 18.81 | 19.15 | 18.59 | 18.73 | 566,365 | -0.04(-0.22%) |
Nov 15, 2019 | 18.48 | 18.93 | 18.33 | 18.77 | 501,916 | +0.34(+1.84%) |
Nov 14, 2019 | 19.07 | 19.07 | 18.33 | 18.43 | 557,388 | -0.55(-2.87%) |
Nov 13, 2019 | 19.29 | 19.35 | 18.85 | 18.98 | 1,038,303 | -0.39(-2.00%) |
Nov 12, 2019 | 18.96 | 19.45 | 18.85 | 19.37 | 843,836 | +0.28(+1.47%) |
Nov 11, 2019 | 18.91 | 19.35 | 18.77 | 19.09 | 514,259 | -0.03(-0.17%) |
Nov 08, 2019 | 19.08 | 19.37 | 19.04 | 19.12 | 454,109 | +0.00(+0.00%) |
Nov 07, 2019 | 19.43 | 19.54 | 19.01 | 19.12 | 618,613 | -0.26(-1.32%) |
Nov 06, 2019 | 18.76 | 19.42 | 18.31 | 19.38 | 885,116 | +0.66(+3.53%) |
Nov 05, 2019 | 18.20 | 18.97 | 18.19 | 18.71 | 882,131 | +0.25(+1.36%) |
Nov 04, 2019 | 19.03 | 19.14 | 18.34 | 18.46 | 1,118,454 | -0.57(-2.97%) |
Nov 01, 2019 | 19.28 | 19.64 | 18.80 | 19.03 | 1,042,441 | -0.10(-0.50%) |
Oct 31, 2019 | 20.07 | 20.14 | 19.06 | 19.12 | 1,326,657 | -1.01(-5.01%) |
Oct 30, 2019 | 20.63 | 20.82 | 20.09 | 20.13 | 853,614 | -0.51(-2.49%) |
Oct 29, 2019 | 21.07 | 21.16 | 20.11 | 20.65 | 1,082,666 | -0.40(-1.90%) |
Oct 28, 2019 | 20.89 | 21.28 | 20.70 | 21.05 | 788,976 | -0.03(-0.16%) |
Oct 25, 2019 | 20.88 | 21.60 | 20.83 | 21.08 | 1,059,255 | -0.01(-0.04%) |
Oct 24, 2019 | 21.54 | 22.13 | 21.03 | 21.09 | 1,610,153 | -0.48(-2.23%) |
Oct 23, 2019 | 22.21 | 22.70 | 21.15 | 21.57 | 2,521,597 | -0.78(-3.51%) |
Oct 22, 2019 | 21.35 | 22.61 | 20.43 | 22.35 | 3,476,835 | +1.12(+5.27%) |
Oct 21, 2019 | 18.77 | 21.94 | 18.62 | 21.23 | 9,282,683 | +5.36(+33.74%) |
Oct 18, 2019 | 16.19 | 16.20 | 15.39 | 15.88 | 1,444,338 | -0.47(-2.85%) |
Oct 17, 2019 | 15.72 | 16.44 | 15.62 | 16.34 | 929,824 | +0.81(+5.21%) |
Oct 16, 2019 | 15.33 | 15.68 | 15.21 | 15.53 | 560,870 | +0.24(+1.55%) |
Oct 15, 2019 | 15.26 | 15.64 | 15.12 | 15.30 | 684,810 | +0.14(+0.94%) |
Oct 14, 2019 | 15.22 | 15.34 | 14.78 | 15.15 | 520,631 | -0.19(-1.25%) |
Oct 11, 2019 | 15.33 | 15.71 | 15.16 | 15.35 | 828,205 | +0.17(+1.13%) |
Oct 10, 2019 | 15.25 | 15.49 | 14.95 | 15.17 | 450,397 | -0.02(-0.16%) |
Oct 09, 2019 | 15.28 | 15.31 | 15.04 | 15.20 | 483,242 | +0.07(+0.49%) |
Oct 08, 2019 | 15.03 | 15.19 | 14.88 | 15.13 | 431,771 | +0.00(+0.00%) |
Oct 07, 2019 | 15.07 | 15.31 | 14.93 | 15.13 | 648,290 | +0.06(+0.38%) |
Oct 04, 2019 | 14.96 | 15.12 | 14.72 | 15.07 | 456,957 | +0.07(+0.49%) |
Oct 03, 2019 | 14.75 | 15.04 | 14.53 | 14.99 | 729,629 | +0.22(+1.49%) |
Oct 02, 2019 | 14.54 | 14.95 | 14.18 | 14.77 | 717,611 | +0.18(+1.23%) |
Oct 01, 2019 | 14.84 | 15.06 | 14.52 | 14.59 | 481,471 | -0.12(-0.83%) |
Sep 30, 2019 | 14.62 | 14.90 | 14.43 | 14.72 | 590,037 | +0.16(+1.12%) |
Sep 27, 2019 | 14.47 | 15.02 | 14.33 | 14.55 | 1,173,739 | +0.16(+1.08%) |
Sep 26, 2019 | 14.30 | 14.64 | 14.16 | 14.40 | 692,014 | +0.12(+0.86%) |
Sep 25, 2019 | 14.19 | 14.44 | 14.08 | 14.28 | 409,280 | +0.11(+0.81%) |
Sep 24, 2019 | 14.29 | 14.51 | 13.97 | 14.16 | 688,732 | -0.08(-0.57%) |
Sep 23, 2019 | 13.94 | 14.61 | 13.94 | 14.24 | 670,940 | +0.23(+1.63%) |
Sep 20, 2019 | 13.91 | 14.32 | 13.91 | 14.01 | 903,262 | +0.15(+1.06%) |
Sep 19, 2019 | 14.50 | 14.50 | 13.81 | 13.87 | 538,563 | -0.56(-3.90%) |
Sep 18, 2019 | 14.83 | 14.87 | 14.20 | 14.43 | 501,218 | -0.38(-2.54%) |
Sep 17, 2019 | 14.73 | 14.99 | 14.60 | 14.81 | 698,823 | -0.02(-0.11%) |
Sep 16, 2019 | 15.05 | 15.62 | 14.63 | 14.82 | 1,012,862 | -0.26(-1.73%) |
Sep 13, 2019 | 14.78 | 15.17 | 14.63 | 15.08 | 874,978 | +0.42(+2.84%) |
Sep 12, 2019 | 14.73 | 15.01 | 14.30 | 14.67 | 883,926 | -0.01(-0.06%) |
Sep 11, 2019 | 14.35 | 14.90 | 13.97 | 14.68 | 1,259,437 | +0.41(+2.86%) |
Sep 10, 2019 | 13.36 | 14.28 | 13.33 | 14.27 | 1,017,852 | +0.88(+6.59%) |
Sep 09, 2019 | 13.08 | 13.42 | 12.88 | 13.39 | 854,953 | +0.33(+2.57%) |
Sep 06, 2019 | 13.58 | 13.72 | 13.03 | 13.05 | 618,704 | -0.45(-3.33%) |
Sep 05, 2019 | 12.99 | 13.57 | 12.90 | 13.50 | 792,174 | +0.65(+5.02%) |
Sep 04, 2019 | 12.86 | 13.01 | 12.62 | 12.86 | 950,021 | +0.06(+0.45%) |
Sep 03, 2019 | 12.82 | 13.00 | 12.64 | 12.80 | 639,372 | -0.11(-0.82%) |
Aug 30, 2019 | 12.74 | 12.94 | 12.63 | 12.90 | 534,096 | +0.25(+1.94%) |
Aug 29, 2019 | 13.17 | 13.20 | 12.48 | 12.66 | 888,235 | -0.48(-3.67%) |
Aug 28, 2019 | 12.58 | 13.23 | 12.56 | 13.14 | 515,260 | +0.50(+3.94%) |
Aug 27, 2019 | 12.72 | 12.93 | 12.41 | 12.64 | 471,383 | +0.01(+0.06%) |
Aug 26, 2019 | 12.68 | 12.94 | 12.58 | 12.63 | 530,509 | +0.01(+0.06%) |
Aug 23, 2019 | 13.26 | 13.26 | 12.55 | 12.63 | 764,657 | -0.74(-5.56%) |
Aug 22, 2019 | 13.92 | 14.01 | 13.00 | 13.37 | 693,962 | -0.56(-3.99%) |
Aug 21, 2019 | 13.95 | 14.05 | 13.66 | 13.92 | 615,979 | +0.15(+1.07%) |
Aug 20, 2019 | 13.72 | 13.94 | 13.65 | 13.78 | 590,320 | +0.02(+0.18%) |
Aug 19, 2019 | 13.64 | 14.12 | 13.63 | 13.75 | 855,633 | +0.28(+2.06%) |
Aug 16, 2019 | 13.27 | 13.78 | 13.19 | 13.48 | 1,044,194 | +0.67(+5.23%) |
Aug 15, 2019 | 13.58 | 13.64 | 12.35 | 12.81 | 1,233,116 | -0.72(-5.31%) |
Aug 14, 2019 | 13.49 | 13.79 | 13.33 | 13.52 | 1,281,641 | -0.16(-1.13%) |
Aug 13, 2019 | 13.20 | 14.05 | 13.12 | 13.68 | 1,097,283 | +0.45(+3.40%) |
Aug 12, 2019 | 12.76 | 13.32 | 12.70 | 13.23 | 732,072 | +0.39(+3.05%) |
Aug 09, 2019 | 13.30 | 13.38 | 12.79 | 12.84 | 562,136 | -0.46(-3.44%) |
Aug 08, 2019 | 13.93 | 14.09 | 13.29 | 13.30 | 959,293 | -0.62(-4.46%) |
Aug 07, 2019 | 13.39 | 13.99 | 13.20 | 13.92 | 1,329,960 | +0.38(+2.84%) |
Aug 06, 2019 | 13.07 | 13.58 | 13.03 | 13.53 | 893,548 | +0.54(+4.15%) |
Aug 05, 2019 | 13.24 | 13.35 | 12.78 | 12.99 | 1,231,260 | -0.35(-2.63%) |
Aug 02, 2019 | 13.15 | 13.50 | 12.99 | 13.35 | 1,041,745 | +0.11(+0.86%) |
Aug 01, 2019 | 13.96 | 14.00 | 13.04 | 13.23 | 1,526,396 | -0.74(-5.26%) |
Jul 31, 2019 | 13.64 | 14.05 | 13.40 | 13.97 | 1,166,154 | +0.39(+2.90%) |
Jul 30, 2019 | 12.97 | 13.57 | 12.84 | 13.57 | 1,055,483 | +0.63(+4.84%) |
Jul 29, 2019 | 12.79 | 13.02 | 12.50 | 12.94 | 1,158,012 | +0.10(+0.75%) |
Jul 26, 2019 | 13.06 | 13.27 | 12.61 | 12.85 | 1,845,248 | -0.13(-0.99%) |
Jul 25, 2019 | 13.85 | 14.17 | 12.91 | 12.98 | 2,308,028 | -0.84(-6.05%) |
Jul 24, 2019 | 13.39 | 14.30 | 13.28 | 13.81 | 3,142,123 | +0.43(+3.25%) |
Jul 23, 2019 | 12.83 | 13.44 | 12.41 | 13.38 | 1,982,954 | +0.49(+3.81%) |
Jul 22, 2019 | 12.51 | 13.23 | 12.42 | 12.89 | 3,636,612 | -0.16(-1.23%) |
Jul 19, 2019 | 13.10 | 13.16 | 12.59 | 13.05 | 2,121,115 | -0.04(-0.31%) |
Jul 18, 2019 | 13.63 | 13.75 | 12.85 | 13.09 | 1,327,881 | -0.54(-3.95%) |
Jul 17, 2019 | 13.52 | 14.11 | 13.50 | 13.63 | 1,413,479 | +0.07(+0.53%) |
Jul 16, 2019 | 13.02 | 13.76 | 13.02 | 13.56 | 2,031,655 | +0.50(+3.82%) |
Jul 15, 2019 | 12.37 | 13.15 | 12.36 | 13.06 | 2,185,786 | +0.92(+7.62%) |
Jul 12, 2019 | 12.13 | 12.26 | 12.06 | 12.13 | 854,839 | +0.06(+0.53%) |
Jul 11, 2019 | 12.59 | 12.74 | 12.06 | 12.07 | 848,768 | -0.63(-4.94%) |
Jul 10, 2019 | 12.53 | 12.73 | 12.38 | 12.70 | 735,196 | +0.23(+1.87%) |
Jul 09, 2019 | 12.41 | 12.56 | 12.15 | 12.46 | 704,918 | +0.05(+0.39%) |
Jul 08, 2019 | 12.54 | 12.82 | 12.41 | 12.41 | 603,220 | -0.10(-0.77%) |
Jul 05, 2019 | 12.68 | 12.96 | 12.50 | 12.51 | 559,818 | -0.16(-1.27%) |
Jul 03, 2019 | 12.61 | 12.75 | 12.50 | 12.67 | 420,143 | +0.06(+0.45%) |
Jul 02, 2019 | 12.33 | 12.65 | 12.27 | 12.61 | 691,153 | -0.03(-0.25%) |
Jul 01, 2019 | 12.75 | 12.85 | 12.22 | 12.65 | 1,050,149 | +0.05(+0.38%) |
Jun 28, 2019 | 12.84 | 13.01 | 12.57 | 12.60 | 1,507,566 | -0.14(-1.07%) |
Jun 27, 2019 | 12.86 | 12.99 | 12.64 | 12.74 | 798,402 | -0.10(-0.81%) |
Jun 26, 2019 | 12.37 | 12.86 | 12.37 | 12.84 | 844,862 | +0.52(+4.24%) |
Jun 25, 2019 | 12.44 | 12.56 | 12.30 | 12.32 | 660,762 | -0.06(-0.52%) |
Jun 24, 2019 | 12.58 | 12.59 | 12.28 | 12.38 | 1,084,291 | -0.20(-1.60%) |
Jun 21, 2019 | 12.90 | 12.94 | 12.41 | 12.58 | 1,341,648 | -0.32(-2.49%) |
Jun 20, 2019 | 13.31 | 13.43 | 12.74 | 12.90 | 973,752 | -0.39(-2.96%) |
Jun 19, 2019 | 13.82 | 13.83 | 13.28 | 13.30 | 756,836 | -0.52(-3.78%) |
Jun 18, 2019 | 14.23 | 14.47 | 13.77 | 13.82 | 891,854 | -0.34(-2.39%) |
Jun 17, 2019 | 14.17 | 14.32 | 13.75 | 14.16 | 561,724 | +0.01(+0.06%) |
Jun 14, 2019 | 14.15 | 14.42 | 14.08 | 14.15 | 670,140 | +0.00(+0.00%) |
Jun 13, 2019 | 14.26 | 14.32 | 13.87 | 14.15 | 624,444 | -0.08(-0.56%) |
Jun 12, 2019 | 14.27 | 14.40 | 13.84 | 14.23 | 645,698 | -0.06(-0.39%) |
Jun 11, 2019 | 14.19 | 14.76 | 14.09 | 14.29 | 715,671 | +0.23(+1.66%) |
Jun 10, 2019 | 13.80 | 14.17 | 13.73 | 14.05 | 561,467 | +0.35(+2.52%) |
Jun 07, 2019 | 13.62 | 13.87 | 13.62 | 13.71 | 584,942 | +0.07(+0.53%) |
Jun 06, 2019 | 14.17 | 14.29 | 13.61 | 13.64 | 606,201 | -0.51(-3.64%) |
Jun 05, 2019 | 14.75 | 14.84 | 14.07 | 14.15 | 882,133 | -0.45(-3.08%) |
Jun 04, 2019 | 14.23 | 14.79 | 14.22 | 14.60 | 689,575 | +0.47(+3.30%) |
Jun 03, 2019 | 14.02 | 14.60 | 14.01 | 14.13 | 905,644 | +0.09(+0.63%) |
May 31, 2019 | 14.05 | 14.25 | 13.96 | 14.05 | 620,762 | -0.25(-1.74%) |
May 30, 2019 | 14.49 | 14.55 | 14.05 | 14.30 | 546,973 | -0.19(-1.33%) |
May 29, 2019 | 14.39 | 14.55 | 14.21 | 14.49 | 858,885 | +0.03(+0.22%) |
May 28, 2019 | 14.65 | 14.77 | 14.44 | 14.46 | 610,198 | -0.19(-1.32%) |
May 24, 2019 | 14.89 | 15.06 | 14.56 | 14.65 | 673,498 | -0.14(-0.98%) |
May 23, 2019 | 14.83 | 14.98 | 14.64 | 14.79 | 829,271 | -0.18(-1.23%) |
May 22, 2019 | 15.11 | 15.28 | 14.79 | 14.98 | 729,644 | -0.20(-1.32%) |
May 21, 2019 | 15.49 | 15.57 | 15.18 | 15.18 | 773,060 | -0.29(-1.87%) |
May 20, 2019 | 15.38 | 15.65 | 15.26 | 15.47 | 684,786 | -0.05(-0.31%) |
May 17, 2019 | 15.63 | 15.94 | 15.49 | 15.52 | 480,590 | -0.17(-1.08%) |
May 16, 2019 | 16.17 | 16.24 | 15.62 | 15.69 | 460,941 | -0.47(-2.93%) |
May 15, 2019 | 15.67 | 16.27 | 15.51 | 16.16 | 1,092,848 | +0.46(+2.93%) |
May 14, 2019 | 15.27 | 15.76 | 15.11 | 15.70 | 727,110 | +0.52(+3.40%) |
May 13, 2019 | 15.41 | 15.59 | 14.95 | 15.18 | 1,121,576 | -0.36(-2.30%) |
May 10, 2019 | 15.99 | 16.09 | 15.41 | 15.54 | 767,627 | -0.48(-2.97%) |
May 09, 2019 | 16.14 | 16.37 | 15.92 | 16.02 | 793,118 | -0.18(-1.13%) |
May 08, 2019 | 15.68 | 16.39 | 15.68 | 16.20 | 1,429,099 | +0.53(+3.39%) |
May 07, 2019 | 15.51 | 15.87 | 15.33 | 15.67 | 1,596,956 | +0.03(+0.20%) |
May 06, 2019 | 15.80 | 16.95 | 15.47 | 15.64 | 4,826,508 | -1.58(-9.17%) |
May 03, 2019 | 17.34 | 17.37 | 16.91 | 17.22 | 1,593,361 | +0.00(+0.00%) |
May 02, 2019 | 17.07 | 17.53 | 17.07 | 17.22 | 810,402 | +0.12(+0.70%) |
May 01, 2019 | 17.38 | 17.45 | 17.07 | 17.10 | 1,793,218 | -0.24(-1.37%) |
Apr 30, 2019 | 17.91 | 17.94 | 17.22 | 17.33 | 606,682 | -0.56(-3.10%) |
Apr 29, 2019 | 17.47 | 17.94 | 17.47 | 17.89 | 430,870 | +0.45(+2.59%) |
Apr 26, 2019 | 17.58 | 17.78 | 17.41 | 17.44 | 512,633 | -0.17(-0.99%) |
Apr 25, 2019 | 17.79 | 17.85 | 17.33 | 17.61 | 436,830 | -0.28(-1.55%) |
Apr 24, 2019 | 17.49 | 18.02 | 17.49 | 17.89 | 625,839 | +0.48(+2.73%) |
Apr 23, 2019 | 17.22 | 17.58 | 17.07 | 17.41 | 851,178 | +0.27(+1.57%) |
Apr 22, 2019 | 17.73 | 17.73 | 16.86 | 17.14 | 961,946 | -0.56(-3.14%) |
Apr 18, 2019 | 17.47 | 17.73 | 17.30 | 17.70 | 858,128 | +0.26(+1.50%) |
Apr 17, 2019 | 17.79 | 17.94 | 17.34 | 17.44 | 703,592 | -0.24(-1.35%) |
Apr 16, 2019 | 17.87 | 17.98 | 17.38 | 17.68 | 444,065 | -0.12(-0.67%) |
Apr 15, 2019 | 17.97 | 18.14 | 17.79 | 17.79 | 583,783 | -0.16(-0.88%) |
Apr 12, 2019 | 18.64 | 18.91 | 17.91 | 17.95 | 715,947 | -0.63(-3.41%) |
Apr 11, 2019 | 18.74 | 18.93 | 18.55 | 18.59 | 578,224 | -0.17(-0.93%) |
Apr 10, 2019 | 18.60 | 18.96 | 18.51 | 18.76 | 738,981 | +0.22(+1.20%) |
Apr 09, 2019 | 18.39 | 18.68 | 18.11 | 18.54 | 592,332 | +0.13(+0.73%) |
Apr 08, 2019 | 18.37 | 18.67 | 18.22 | 18.41 | 536,770 | -0.01(-0.04%) |
Apr 05, 2019 | 18.33 | 18.68 | 18.25 | 18.41 | 454,147 | +0.07(+0.39%) |
Apr 04, 2019 | 18.27 | 18.48 | 18.19 | 18.34 | 559,505 | +0.07(+0.39%) |
Apr 03, 2019 | 18.28 | 18.37 | 18.06 | 18.27 | 438,201 | +0.12(+0.66%) |
Apr 02, 2019 | 18.33 | 18.41 | 18.05 | 18.15 | 567,092 | -0.19(-1.04%) |
Apr 01, 2019 | 18.14 | 18.56 | 18.06 | 18.34 | 1,205,542 | +0.27(+1.49%) |
Mar 29, 2019 | 17.75 | 18.12 | 17.52 | 18.07 | 679,394 | +0.48(+2.75%) |
Mar 28, 2019 | 17.73 | 18.14 | 17.53 | 17.59 | 580,933 | -0.14(-0.81%) |
Mar 27, 2019 | 17.21 | 17.83 | 17.02 | 17.73 | 732,080 | +0.61(+3.57%) |
Mar 26, 2019 | 17.29 | 17.61 | 17.06 | 17.12 | 602,869 | -0.01(-0.05%) |
Mar 25, 2019 | 16.45 | 17.35 | 16.41 | 17.13 | 882,588 | +0.70(+4.25%) |
Mar 22, 2019 | 16.26 | 16.60 | 16.08 | 16.43 | 788,929 | +0.17(+1.02%) |
Mar 21, 2019 | 17.07 | 17.07 | 16.26 | 16.26 | 843,498 | -0.84(-4.92%) |
Mar 20, 2019 | 16.89 | 17.24 | 16.80 | 17.10 | 558,129 | +0.10(+0.56%) |
Mar 19, 2019 | 16.82 | 17.26 | 16.74 | 17.01 | 594,561 | +0.29(+1.71%) |
Mar 18, 2019 | 16.79 | 16.86 | 16.44 | 16.72 | 656,358 | -0.07(-0.43%) |
Mar 15, 2019 | 16.63 | 16.87 | 16.43 | 16.80 | 1,371,897 | +0.21(+1.29%) |
Mar 14, 2019 | 16.96 | 17.06 | 16.58 | 16.58 | 293,591 | -0.44(-2.61%) |
Mar 13, 2019 | 17.06 | 17.28 | 16.91 | 17.03 | 387,424 | -0.01(-0.05%) |
Mar 12, 2019 | 16.66 | 17.11 | 16.55 | 17.03 | 656,225 | +0.41(+2.48%) |
Mar 11, 2019 | 16.53 | 16.68 | 16.10 | 16.62 | 675,224 | +0.09(+0.53%) |
Mar 08, 2019 | 16.57 | 16.66 | 16.10 | 16.53 | 769,517 | -0.14(-0.86%) |
Mar 07, 2019 | 17.16 | 17.30 | 16.66 | 16.68 | 424,849 | -0.48(-2.78%) |
Mar 06, 2019 | 17.69 | 17.76 | 17.12 | 17.15 | 429,093 | -0.52(-2.96%) |
Mar 05, 2019 | 17.71 | 17.92 | 17.45 | 17.68 | 462,045 | +0.03(+0.18%) |
Mar 04, 2019 | 18.58 | 18.58 | 17.49 | 17.64 | 668,705 | -0.90(-4.88%) |
Mar 01, 2019 | 18.40 | 18.95 | 18.26 | 18.55 | 607,169 | +0.26(+1.43%) |
Feb 28, 2019 | 18.58 | 18.71 | 17.49 | 18.29 | 727,994 | -0.28(-1.50%) |
Feb 27, 2019 | 18.49 | 19.07 | 18.29 | 18.56 | 703,640 | +0.07(+0.39%) |
Feb 26, 2019 | 18.56 | 18.60 | 18.18 | 18.49 | 648,871 | -0.06(-0.30%) |
Feb 25, 2019 | 18.19 | 18.83 | 18.19 | 18.55 | 676,232 | +0.41(+2.27%) |
Feb 22, 2019 | 18.09 | 18.14 | 17.74 | 18.14 | 416,963 | +0.12(+0.66%) |
Feb 21, 2019 | 18.37 | 18.51 | 17.90 | 18.02 | 537,257 | -0.41(-2.24%) |
Feb 20, 2019 | 18.60 | 18.83 | 18.38 | 18.43 | 515,880 | -0.22(-1.19%) |
Feb 19, 2019 | 18.75 | 18.99 | 18.49 | 18.65 | 570,992 | -0.06(-0.34%) |
Feb 15, 2019 | 18.58 | 18.98 | 18.56 | 18.72 | 482,760 | +0.21(+1.16%) |
Feb 14, 2019 | 18.49 | 18.68 | 18.14 | 18.50 | 435,428 | -0.07(-0.38%) |
Feb 13, 2019 | 18.35 | 18.75 | 18.18 | 18.57 | 483,049 | +0.19(+1.04%) |
Feb 12, 2019 | 17.88 | 18.47 | 17.69 | 18.38 | 441,733 | +0.59(+3.30%) |
Feb 11, 2019 | 17.90 | 18.12 | 17.65 | 17.79 | 468,354 | -0.04(-0.22%) |
Feb 08, 2019 | 17.57 | 17.97 | 17.21 | 17.83 | 764,349 | +0.19(+1.08%) |
Feb 07, 2019 | 18.10 | 18.29 | 17.62 | 17.64 | 653,874 | -0.55(-3.01%) |
Feb 06, 2019 | 18.88 | 19.14 | 18.11 | 18.19 | 616,016 | -0.69(-3.66%) |
Feb 05, 2019 | 18.80 | 19.22 | 18.76 | 18.88 | 552,600 | +0.17(+0.89%) |
Feb 04, 2019 | 18.20 | 19.06 | 18.20 | 18.72 | 687,715 | +0.52(+2.83%) |
Feb 01, 2019 | 18.60 | 18.72 | 17.99 | 18.20 | 644,226 | -0.37(-2.01%) |
Jan 31, 2019 | 18.13 | 18.71 | 17.96 | 18.57 | 1,045,645 | +0.52(+2.87%) |
Jan 30, 2019 | 17.58 | 18.11 | 17.45 | 18.05 | 712,934 | +0.55(+3.14%) |
Jan 29, 2019 | 18.48 | 18.57 | 17.35 | 17.51 | 942,181 | -0.97(-5.26%) |
Jan 28, 2019 | 17.81 | 18.71 | 17.61 | 18.48 | 1,088,313 | +0.71(+4.02%) |
Jan 25, 2019 | 17.62 | 17.87 | 17.26 | 17.76 | 1,424,184 | +0.29(+1.66%) |
Jan 24, 2019 | 17.24 | 18.34 | 16.98 | 17.47 | 1,231,990 | +0.23(+1.32%) |
Jan 23, 2019 | 16.56 | 17.55 | 16.56 | 17.25 | 2,166,603 | +0.83(+5.06%) |
Jan 22, 2019 | 16.15 | 18.27 | 15.88 | 16.42 | 6,058,485 | -1.97(-10.71%) |
Jan 18, 2019 | 18.64 | 19.23 | 18.09 | 18.38 | 1,443,437 | -0.20(-1.06%) |
Jan 17, 2019 | 18.63 | 18.82 | 18.41 | 18.58 | 742,345 | -0.01(-0.04%) |
Jan 16, 2019 | 18.13 | 18.79 | 18.07 | 18.59 | 988,399 | +0.47(+2.60%) |
Jan 15, 2019 | 17.58 | 18.16 | 17.29 | 18.12 | 938,906 | +0.58(+3.31%) |
Jan 14, 2019 | 17.47 | 17.67 | 16.95 | 17.54 | 1,067,195 | +0.05(+0.27%) |
Jan 11, 2019 | 17.84 | 17.96 | 17.40 | 17.49 | 937,769 | -0.35(-1.98%) |
Jan 10, 2019 | 18.99 | 18.99 | 17.84 | 17.84 | 951,096 | -1.23(-6.46%) |
Jan 09, 2019 | 18.85 | 19.14 | 18.55 | 19.07 | 521,868 | +0.34(+1.80%) |
Jan 08, 2019 | 18.56 | 18.89 | 18.26 | 18.74 | 614,407 | +0.24(+1.31%) |
Jan 07, 2019 | 18.39 | 18.85 | 18.09 | 18.49 | 589,810 | +0.26(+1.42%) |
Jan 04, 2019 | 18.05 | 18.59 | 17.74 | 18.24 | 840,995 | +0.38(+2.11%) |
Jan 03, 2019 | 18.18 | 18.20 | 17.61 | 17.86 | 674,469 | -0.40(-2.19%) |
Jan 02, 2019 | 18.16 | 18.56 | 17.96 | 18.26 | 693,314 | +0.02(+0.09%) |
Dec 31, 2018 | 18.78 | 18.78 | 18.12 | 18.24 | 727,775 | -0.45(-2.39%) |
Dec 28, 2018 | 18.78 | 19.24 | 18.55 | 18.69 | 682,639 | -0.08(-0.42%) |
Dec 27, 2018 | 18.40 | 18.90 | 18.10 | 18.77 | 716,655 | +0.17(+0.93%) |
Dec 26, 2018 | 18.52 | 18.79 | 18.06 | 18.60 | 1,081,020 | +0.20(+1.07%) |
Dec 24, 2018 | 17.96 | 18.71 | 17.62 | 18.40 | 769,977 | +0.30(+1.65%) |
Dec 21, 2018 | 17.96 | 18.92 | 17.87 | 18.10 | 2,142,907 | +0.19(+1.05%) |
Dec 20, 2018 | 17.67 | 18.27 | 17.14 | 17.91 | 937,321 | +0.09(+0.48%) |
Dec 19, 2018 | 17.93 | 18.35 | 17.62 | 17.83 | 561,933 | -0.04(-0.22%) |
Dec 18, 2018 | 18.04 | 18.65 | 17.76 | 17.87 | 680,098 | -0.08(-0.44%) |
Dec 17, 2018 | 17.76 | 18.38 | 17.72 | 17.95 | 1,365,552 | +0.16(+0.88%) |
Dec 14, 2018 | 17.63 | 18.43 | 17.40 | 17.79 | 627,049 | +0.09(+0.49%) |
Dec 13, 2018 | 18.08 | 18.24 | 17.30 | 17.70 | 738,607 | -0.36(-2.00%) |
Dec 12, 2018 | 18.28 | 18.57 | 18.03 | 18.06 | 557,382 | -0.05(-0.26%) |
Dec 11, 2018 | 18.49 | 18.49 | 17.78 | 18.11 | 737,443 | -0.09(-0.52%) |
Dec 10, 2018 | 17.58 | 18.24 | 17.48 | 18.20 | 722,312 | +0.62(+3.52%) |
Dec 07, 2018 | 18.44 | 18.44 | 17.34 | 17.58 | 846,733 | -0.90(-4.88%) |
Dec 06, 2018 | 18.19 | 18.49 | 17.57 | 18.49 | 860,275 | +0.12(+0.64%) |
Dec 04, 2018 | 19.11 | 19.24 | 18.20 | 18.37 | 871,723 | -0.74(-3.86%) |