Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.53 | 15.75 | 15.48 | 15.65 | 1,252,324 | +0.01(+0.06%) |
Nov 27, 2019 | 15.48 | 15.65 | 15.36 | 15.65 | 1,807,421 | +0.15(+0.98%) |
Nov 26, 2019 | 15.55 | 15.63 | 15.31 | 15.49 | 2,089,750 | -0.06(-0.40%) |
Nov 25, 2019 | 15.15 | 15.66 | 15.07 | 15.56 | 3,097,469 | +0.49(+3.26%) |
Nov 22, 2019 | 15.09 | 15.32 | 14.97 | 15.07 | 1,977,083 | +0.00(+0.00%) |
Nov 21, 2019 | 15.19 | 15.30 | 14.97 | 15.07 | 2,259,020 | -0.04(-0.24%) |
Nov 20, 2019 | 15.19 | 15.48 | 14.98 | 15.10 | 4,142,201 | -0.20(-1.29%) |
Nov 19, 2019 | 15.63 | 15.69 | 15.15 | 15.30 | 2,175,115 | -0.33(-2.12%) |
Nov 18, 2019 | 15.90 | 15.96 | 15.48 | 15.63 | 2,330,672 | -0.42(-2.62%) |
Nov 15, 2019 | 16.39 | 16.42 | 16.00 | 16.05 | 1,594,112 | -0.21(-1.26%) |
Nov 14, 2019 | 16.14 | 16.45 | 16.13 | 16.25 | 1,518,861 | -0.02(-0.11%) |
Nov 13, 2019 | 16.46 | 16.67 | 16.13 | 16.27 | 3,365,068 | -0.43(-2.57%) |
Nov 12, 2019 | 17.32 | 17.32 | 16.57 | 16.70 | 3,103,455 | -0.56(-3.26%) |
Nov 11, 2019 | 17.11 | 17.28 | 16.93 | 17.26 | 2,114,953 | -0.03(-0.16%) |
Nov 08, 2019 | 16.91 | 17.30 | 16.64 | 17.29 | 1,936,123 | +0.36(+2.11%) |
Nov 07, 2019 | 16.71 | 17.03 | 16.51 | 16.93 | 4,087,341 | +0.60(+3.68%) |
Nov 06, 2019 | 17.03 | 17.11 | 16.26 | 16.33 | 3,316,889 | -0.72(-4.20%) |
Nov 05, 2019 | 16.73 | 17.52 | 16.66 | 17.05 | 4,540,993 | +0.50(+2.99%) |
Nov 04, 2019 | 15.95 | 16.58 | 15.91 | 16.55 | 4,128,938 | +0.38(+2.35%) |
Nov 01, 2019 | 15.83 | 16.96 | 15.80 | 16.17 | 6,195,727 | -0.04(-0.27%) |
Oct 31, 2019 | 16.99 | 16.99 | 16.15 | 16.22 | 3,615,568 | -0.83(-4.88%) |
Oct 30, 2019 | 16.93 | 17.06 | 16.56 | 17.05 | 1,927,263 | +0.09(+0.52%) |
Oct 29, 2019 | 17.07 | 17.22 | 16.81 | 16.96 | 2,132,129 | -0.21(-1.24%) |
Oct 28, 2019 | 17.05 | 17.43 | 17.01 | 17.17 | 2,820,154 | +0.23(+1.36%) |
Oct 25, 2019 | 16.18 | 17.01 | 15.99 | 16.94 | 2,853,633 | +0.66(+4.07%) |
Oct 24, 2019 | 16.50 | 16.57 | 15.96 | 16.28 | 1,276,366 | -0.04(-0.27%) |
Oct 23, 2019 | 16.51 | 16.53 | 16.29 | 16.32 | 2,056,530 | -0.08(-0.49%) |
Oct 22, 2019 | 16.18 | 16.61 | 15.68 | 16.40 | 2,438,407 | +0.19(+1.15%) |
Oct 21, 2019 | 16.30 | 16.46 | 15.97 | 16.22 | 1,814,332 | +0.12(+0.77%) |
Oct 18, 2019 | 16.05 | 16.35 | 15.92 | 16.09 | 2,567,387 | +0.14(+0.89%) |
Oct 17, 2019 | 15.69 | 16.19 | 15.69 | 15.95 | 2,368,027 | -0.19(-1.15%) |
Oct 16, 2019 | 16.19 | 16.57 | 16.10 | 16.14 | 1,849,603 | -0.03(-0.16%) |
Oct 15, 2019 | 16.33 | 16.33 | 15.98 | 16.16 | 3,587,955 | -0.19(-1.19%) |
Oct 14, 2019 | 16.53 | 16.55 | 16.15 | 16.36 | 1,761,328 | -0.42(-2.53%) |
Oct 11, 2019 | 16.58 | 16.99 | 16.45 | 16.78 | 3,083,444 | +0.70(+4.34%) |
Oct 10, 2019 | 15.64 | 16.17 | 15.52 | 16.08 | 2,865,693 | +0.57(+3.71%) |
Oct 09, 2019 | 15.52 | 15.63 | 15.31 | 15.51 | 2,519,918 | -0.08(-0.51%) |
Oct 08, 2019 | 15.69 | 15.81 | 15.52 | 15.59 | 2,115,208 | -0.32(-2.00%) |
Oct 07, 2019 | 15.72 | 16.09 | 15.62 | 15.91 | 3,159,088 | +0.12(+0.73%) |
Oct 04, 2019 | 15.54 | 15.81 | 15.39 | 15.79 | 1,462,781 | +0.26(+1.65%) |
Oct 03, 2019 | 15.51 | 15.66 | 15.20 | 15.54 | 2,087,961 | -0.19(-1.18%) |
Oct 02, 2019 | 15.49 | 15.83 | 15.33 | 15.72 | 4,228,776 | -0.12(-0.78%) |
Oct 01, 2019 | 16.65 | 16.95 | 15.77 | 15.85 | 2,918,461 | -0.71(-4.27%) |
Sep 30, 2019 | 16.66 | 16.77 | 16.28 | 16.55 | 3,011,529 | -0.03(-0.16%) |
Sep 27, 2019 | 16.49 | 16.87 | 16.46 | 16.58 | 1,626,543 | +0.15(+0.92%) |
Sep 26, 2019 | 16.59 | 16.61 | 16.39 | 16.43 | 1,880,786 | -0.27(-1.59%) |
Sep 25, 2019 | 16.07 | 16.75 | 16.06 | 16.69 | 2,094,085 | +0.50(+3.11%) |
Sep 24, 2019 | 16.70 | 16.89 | 15.99 | 16.19 | 3,107,370 | -0.56(-3.33%) |
Sep 23, 2019 | 16.23 | 16.89 | 16.00 | 16.75 | 2,549,211 | +0.27(+1.66%) |
Sep 20, 2019 | 16.47 | 16.68 | 16.38 | 16.47 | 3,423,070 | +0.04(+0.27%) |
Sep 19, 2019 | 16.30 | 16.88 | 16.29 | 16.43 | 2,931,322 | +0.17(+1.03%) |
Sep 18, 2019 | 16.38 | 16.53 | 16.06 | 16.26 | 2,860,308 | -0.23(-1.39%) |
Sep 17, 2019 | 16.76 | 16.81 | 16.44 | 16.49 | 2,625,858 | -0.56(-3.27%) |
Sep 16, 2019 | 16.80 | 17.08 | 16.64 | 17.05 | 3,660,298 | +0.40(+2.39%) |
Sep 13, 2019 | 16.71 | 17.03 | 16.50 | 16.65 | 4,388,230 | +0.10(+0.59%) |
Sep 12, 2019 | 17.20 | 17.28 | 16.54 | 16.55 | 3,529,291 | -0.67(-3.90%) |
Sep 11, 2019 | 16.78 | 17.33 | 16.38 | 17.22 | 3,396,333 | +0.63(+3.78%) |
Sep 10, 2019 | 16.35 | 16.63 | 16.07 | 16.60 | 2,813,438 | +0.34(+2.07%) |
Sep 09, 2019 | 15.21 | 16.27 | 15.10 | 16.26 | 3,818,794 | +1.17(+7.73%) |
Sep 06, 2019 | 15.17 | 15.36 | 15.04 | 15.09 | 2,043,301 | -0.04(-0.29%) |
Sep 05, 2019 | 14.98 | 15.26 | 14.93 | 15.14 | 2,554,901 | +0.35(+2.39%) |
Sep 04, 2019 | 14.97 | 15.15 | 14.69 | 14.78 | 2,305,973 | +0.06(+0.42%) |
Sep 03, 2019 | 14.74 | 14.78 | 14.32 | 14.72 | 5,694,019 | -0.29(-1.94%) |
Aug 30, 2019 | 14.86 | 15.11 | 14.85 | 15.01 | 3,592,148 | +0.29(+1.98%) |
Aug 29, 2019 | 14.29 | 14.79 | 14.29 | 14.72 | 3,763,899 | +0.64(+4.52%) |
Aug 28, 2019 | 13.72 | 14.27 | 13.66 | 14.09 | 3,080,808 | +0.36(+2.64%) |
Aug 27, 2019 | 13.86 | 14.05 | 13.65 | 13.72 | 2,638,066 | +0.00(+0.00%) |
Aug 26, 2019 | 13.78 | 13.89 | 13.62 | 13.72 | 2,132,946 | +0.10(+0.71%) |
Aug 23, 2019 | 14.11 | 14.17 | 13.60 | 13.63 | 4,148,354 | -0.62(-4.35%) |
Aug 22, 2019 | 14.44 | 14.67 | 14.21 | 14.24 | 3,048,904 | -0.19(-1.35%) |
Aug 21, 2019 | 14.70 | 14.88 | 14.40 | 14.44 | 3,038,079 | -0.11(-0.79%) |
Aug 20, 2019 | 14.69 | 14.79 | 14.45 | 14.55 | 2,530,843 | -0.24(-1.61%) |
Aug 19, 2019 | 14.77 | 15.03 | 14.69 | 14.79 | 3,494,495 | +0.23(+1.58%) |
Aug 16, 2019 | 14.45 | 14.77 | 14.41 | 14.56 | 2,358,273 | +0.15(+1.04%) |
Aug 15, 2019 | 14.95 | 14.95 | 14.27 | 14.41 | 2,850,103 | -0.45(-3.03%) |
Aug 14, 2019 | 14.97 | 15.02 | 14.73 | 14.86 | 2,746,995 | -0.48(-3.11%) |
Aug 13, 2019 | 14.83 | 15.51 | 14.69 | 15.34 | 3,481,372 | +0.42(+2.78%) |
Aug 12, 2019 | 15.56 | 15.61 | 14.88 | 14.93 | 2,295,607 | -0.70(-4.47%) |
Aug 09, 2019 | 15.74 | 15.82 | 15.54 | 15.62 | 3,999,067 | -0.14(-0.90%) |
Aug 08, 2019 | 16.11 | 16.39 | 15.74 | 15.77 | 4,234,071 | -0.10(-0.61%) |
Aug 07, 2019 | 15.70 | 15.91 | 15.37 | 15.86 | 3,335,976 | -0.15(-0.93%) |
Aug 06, 2019 | 15.98 | 16.21 | 15.51 | 16.01 | 3,221,380 | +0.13(+0.83%) |
Aug 05, 2019 | 16.26 | 16.28 | 15.53 | 15.88 | 4,306,556 | -0.26(-1.63%) |
Aug 02, 2019 | 16.62 | 16.83 | 16.04 | 16.14 | 3,126,281 | -0.56(-3.35%) |
Aug 01, 2019 | 17.50 | 17.69 | 16.62 | 16.70 | 6,055,989 | -0.85(-4.83%) |
Jul 31, 2019 | 17.99 | 18.15 | 17.49 | 17.55 | 3,172,767 | -0.50(-2.76%) |
Jul 30, 2019 | 17.70 | 18.15 | 17.51 | 18.05 | 3,271,507 | +0.19(+1.08%) |
Jul 29, 2019 | 18.57 | 18.67 | 17.62 | 17.86 | 3,666,106 | -0.81(-4.36%) |
Jul 26, 2019 | 18.73 | 18.98 | 18.55 | 18.67 | 2,036,920 | -0.04(-0.23%) |
Jul 25, 2019 | 18.95 | 18.95 | 18.56 | 18.71 | 1,705,503 | -0.32(-1.70%) |
Jul 24, 2019 | 18.70 | 19.17 | 18.70 | 19.04 | 2,095,077 | +0.23(+1.21%) |
Jul 23, 2019 | 18.41 | 18.97 | 18.38 | 18.81 | 1,829,292 | +0.59(+3.22%) |
Jul 22, 2019 | 18.46 | 18.56 | 18.09 | 18.22 | 2,035,265 | -0.27(-1.47%) |
Jul 19, 2019 | 18.45 | 18.74 | 18.44 | 18.49 | 2,003,756 | -0.24(-1.26%) |
Jul 18, 2019 | 18.53 | 18.84 | 18.42 | 18.73 | 1,477,048 | +0.10(+0.52%) |
Jul 17, 2019 | 19.07 | 19.14 | 18.55 | 18.63 | 1,742,146 | -0.40(-2.11%) |
Jul 16, 2019 | 18.53 | 19.26 | 18.49 | 19.04 | 2,106,663 | +0.51(+2.74%) |
Jul 15, 2019 | 18.81 | 18.91 | 18.44 | 18.53 | 1,412,199 | -0.28(-1.49%) |
Jul 12, 2019 | 18.15 | 18.84 | 18.15 | 18.81 | 2,160,425 | +0.74(+4.11%) |
Jul 11, 2019 | 18.11 | 18.20 | 17.59 | 18.07 | 2,719,400 | -0.11(-0.63%) |
Jul 10, 2019 | 18.22 | 18.53 | 17.82 | 18.18 | 2,852,609 | -0.09(-0.48%) |
Jul 09, 2019 | 18.44 | 18.59 | 18.22 | 18.27 | 1,834,944 | -0.38(-2.06%) |
Jul 08, 2019 | 18.98 | 19.01 | 18.43 | 18.65 | 1,884,661 | -0.36(-1.89%) |
Jul 05, 2019 | 18.48 | 19.11 | 18.48 | 19.01 | 1,591,844 | +0.31(+1.68%) |
Jul 03, 2019 | 18.35 | 18.74 | 18.20 | 18.70 | 1,088,103 | +0.31(+1.66%) |
Jul 02, 2019 | 18.77 | 18.82 | 18.18 | 18.39 | 2,570,773 | -0.62(-3.27%) |
Jul 01, 2019 | 19.28 | 19.34 | 18.70 | 19.01 | 2,585,367 | -0.15(-0.78%) |
Jun 28, 2019 | 19.21 | 19.29 | 18.96 | 19.16 | 2,395,542 | +0.14(+0.74%) |
Jun 27, 2019 | 18.98 | 19.21 | 18.82 | 19.02 | 2,274,591 | +0.20(+1.07%) |
Jun 26, 2019 | 18.83 | 19.31 | 18.75 | 18.82 | 2,536,748 | +0.10(+0.56%) |
Jun 25, 2019 | 18.66 | 18.97 | 18.33 | 18.71 | 3,042,022 | -0.06(-0.33%) |
Jun 24, 2019 | 19.05 | 19.20 | 18.77 | 18.77 | 1,729,330 | -0.13(-0.69%) |
Jun 21, 2019 | 18.24 | 19.34 | 18.21 | 18.91 | 4,419,312 | +0.56(+3.05%) |
Jun 20, 2019 | 18.35 | 18.41 | 17.87 | 18.35 | 3,384,183 | +0.34(+1.89%) |
Jun 19, 2019 | 19.14 | 19.15 | 17.93 | 18.01 | 4,816,871 | -1.10(-5.77%) |
Jun 18, 2019 | 19.19 | 19.65 | 19.05 | 19.11 | 3,170,566 | +0.13(+0.69%) |
Jun 17, 2019 | 19.03 | 19.29 | 18.83 | 18.98 | 1,490,384 | -0.16(-0.82%) |
Jun 14, 2019 | 19.51 | 19.54 | 19.11 | 19.13 | 1,642,389 | -0.52(-2.67%) |
Jun 13, 2019 | 19.40 | 19.71 | 19.31 | 19.66 | 1,083,473 | +0.37(+1.90%) |
Jun 12, 2019 | 19.33 | 19.61 | 19.20 | 19.29 | 1,778,913 | -0.12(-0.63%) |
Jun 11, 2019 | 19.78 | 20.03 | 19.29 | 19.41 | 2,034,849 | -0.03(-0.13%) |
Jun 10, 2019 | 19.56 | 19.87 | 19.33 | 19.44 | 1,897,227 | +0.07(+0.36%) |
Jun 07, 2019 | 19.52 | 19.81 | 19.31 | 19.37 | 2,880,414 | -0.01(-0.05%) |
Jun 06, 2019 | 19.19 | 19.47 | 19.01 | 19.38 | 2,218,034 | +0.10(+0.50%) |
Jun 05, 2019 | 19.38 | 19.48 | 18.94 | 19.28 | 2,404,019 | -0.10(-0.50%) |
Jun 04, 2019 | 18.30 | 19.40 | 18.30 | 19.38 | 3,743,068 | +1.31(+7.26%) |
Jun 03, 2019 | 17.22 | 18.07 | 17.22 | 18.07 | 3,216,980 | +0.92(+5.35%) |
May 31, 2019 | 17.43 | 17.49 | 17.11 | 17.15 | 2,748,332 | -0.59(-3.35%) |
May 30, 2019 | 18.01 | 18.16 | 17.63 | 17.74 | 2,367,101 | -0.36(-1.98%) |
May 29, 2019 | 18.05 | 18.23 | 17.69 | 18.10 | 2,994,573 | -0.24(-1.33%) |
May 28, 2019 | 18.44 | 18.59 | 18.03 | 18.35 | 1,780,259 | -0.11(-0.57%) |
May 24, 2019 | 19.04 | 19.33 | 18.31 | 18.45 | 3,275,288 | -0.34(-1.81%) |
May 23, 2019 | 19.10 | 19.20 | 18.74 | 18.79 | 2,923,095 | -0.73(-3.76%) |
May 22, 2019 | 19.79 | 19.84 | 19.51 | 19.53 | 3,537,299 | -0.35(-1.76%) |
May 21, 2019 | 19.37 | 19.91 | 19.37 | 19.88 | 4,502,923 | +0.59(+3.08%) |
May 20, 2019 | 18.80 | 19.47 | 18.67 | 19.28 | 3,543,655 | +0.24(+1.24%) |
May 17, 2019 | 19.12 | 19.54 | 18.94 | 19.05 | 3,767,593 | -0.31(-1.63%) |
May 16, 2019 | 18.91 | 19.47 | 18.76 | 19.36 | 7,408,352 | +0.80(+4.34%) |
May 15, 2019 | 18.08 | 18.66 | 18.06 | 18.56 | 3,597,810 | +0.29(+1.58%) |
May 14, 2019 | 17.88 | 18.48 | 17.75 | 18.27 | 2,777,164 | +0.52(+2.91%) |
May 13, 2019 | 18.17 | 18.24 | 17.59 | 17.75 | 3,802,664 | -0.81(-4.38%) |
May 10, 2019 | 18.29 | 18.75 | 18.10 | 18.56 | 3,260,307 | +0.27(+1.48%) |
May 09, 2019 | 17.74 | 18.70 | 17.34 | 18.29 | 6,623,025 | +0.37(+2.05%) |
May 08, 2019 | 18.13 | 18.26 | 17.69 | 17.93 | 3,322,997 | -0.26(-1.43%) |
May 07, 2019 | 17.93 | 18.27 | 17.69 | 18.19 | 3,434,047 | +0.06(+0.33%) |
May 06, 2019 | 18.15 | 18.41 | 17.87 | 18.13 | 2,662,845 | -0.36(-1.92%) |
May 03, 2019 | 18.00 | 18.49 | 17.98 | 18.48 | 2,173,881 | +0.61(+3.39%) |
May 02, 2019 | 17.95 | 18.17 | 17.77 | 17.87 | 2,750,710 | -0.42(-2.27%) |
May 01, 2019 | 18.74 | 18.94 | 18.08 | 18.29 | 4,386,699 | -0.49(-2.63%) |
Apr 30, 2019 | 19.49 | 19.54 | 18.74 | 18.78 | 2,615,237 | -0.67(-3.43%) |
Apr 29, 2019 | 19.71 | 19.80 | 19.28 | 19.45 | 1,829,525 | -0.26(-1.32%) |
Apr 26, 2019 | 19.54 | 19.80 | 19.31 | 19.71 | 1,604,487 | +0.17(+0.89%) |
Apr 25, 2019 | 20.00 | 20.00 | 19.54 | 19.54 | 1,545,662 | -0.46(-2.29%) |
Apr 24, 2019 | 20.61 | 20.70 | 20.00 | 20.00 | 1,840,561 | -0.69(-3.35%) |
Apr 23, 2019 | 20.68 | 20.92 | 20.39 | 20.69 | 2,157,768 | -0.02(-0.08%) |
Apr 22, 2019 | 21.02 | 21.14 | 20.68 | 20.71 | 1,435,074 | -0.37(-1.77%) |
Apr 18, 2019 | 21.53 | 21.57 | 21.02 | 21.08 | 2,237,737 | -0.41(-1.89%) |
Apr 17, 2019 | 21.81 | 21.88 | 21.48 | 21.49 | 1,284,112 | -0.18(-0.84%) |
Apr 16, 2019 | 21.78 | 21.81 | 21.48 | 21.67 | 1,957,805 | -0.16(-0.71%) |
Apr 15, 2019 | 21.76 | 21.95 | 21.56 | 21.82 | 2,039,834 | +0.32(+1.49%) |
Apr 12, 2019 | 21.35 | 21.79 | 21.25 | 21.50 | 1,375,737 | +0.43(+2.06%) |
Apr 11, 2019 | 20.90 | 21.21 | 20.84 | 21.07 | 2,309,176 | +0.12(+0.58%) |
Apr 10, 2019 | 21.04 | 21.19 | 20.74 | 20.95 | 1,877,631 | -0.01(-0.04%) |
Apr 09, 2019 | 21.43 | 21.47 | 20.91 | 20.96 | 1,496,999 | -0.62(-2.89%) |
Apr 08, 2019 | 21.43 | 21.65 | 21.27 | 21.58 | 2,663,972 | +0.23(+1.05%) |
Apr 05, 2019 | 21.40 | 21.65 | 21.08 | 21.36 | 1,556,566 | +0.13(+0.61%) |
Apr 04, 2019 | 20.92 | 21.38 | 20.78 | 21.23 | 1,961,501 | +0.41(+1.96%) |
Apr 03, 2019 | 20.46 | 21.07 | 20.35 | 20.82 | 4,166,818 | +0.60(+2.95%) |
Apr 02, 2019 | 20.54 | 20.62 | 20.07 | 20.22 | 4,326,622 | -0.25(-1.23%) |
Apr 01, 2019 | 20.32 | 20.66 | 20.20 | 20.47 | 3,500,952 | +0.43(+2.16%) |
Mar 29, 2019 | 20.26 | 20.52 | 19.82 | 20.04 | 4,948,912 | -0.19(-0.94%) |
Mar 28, 2019 | 20.13 | 20.35 | 20.05 | 20.23 | 2,156,414 | +0.09(+0.43%) |
Mar 27, 2019 | 20.15 | 20.56 | 20.12 | 20.14 | 3,993,224 | +0.01(+0.04%) |
Mar 26, 2019 | 19.36 | 20.21 | 18.97 | 20.13 | 6,489,871 | +1.09(+5.73%) |
Mar 25, 2019 | 19.49 | 19.56 | 19.04 | 19.04 | 1,677,990 | -0.47(-2.40%) |
Mar 22, 2019 | 20.11 | 20.23 | 19.47 | 19.51 | 1,991,435 | -0.83(-4.09%) |
Mar 21, 2019 | 19.70 | 20.46 | 19.68 | 20.34 | 1,712,367 | +0.45(+2.26%) |
Mar 20, 2019 | 20.08 | 20.14 | 19.69 | 19.89 | 1,531,572 | -0.22(-1.08%) |
Mar 19, 2019 | 20.68 | 20.78 | 20.00 | 20.11 | 1,328,068 | -0.40(-1.94%) |
Mar 18, 2019 | 20.23 | 20.58 | 19.93 | 20.51 | 1,361,633 | +0.38(+1.89%) |
Mar 15, 2019 | 20.34 | 20.61 | 20.02 | 20.13 | 3,905,388 | -0.11(-0.56%) |
Mar 14, 2019 | 20.65 | 20.74 | 20.21 | 20.24 | 1,402,594 | -0.50(-2.42%) |
Mar 13, 2019 | 20.68 | 20.94 | 20.55 | 20.74 | 2,057,286 | +0.13(+0.63%) |
Mar 12, 2019 | 21.04 | 21.11 | 20.53 | 20.61 | 2,160,541 | -0.37(-1.77%) |
Mar 11, 2019 | 20.92 | 21.18 | 20.59 | 20.98 | 1,857,124 | +0.23(+1.08%) |
Mar 08, 2019 | 20.75 | 20.94 | 20.37 | 20.76 | 1,691,900 | -0.28(-1.32%) |
Mar 07, 2019 | 21.00 | 21.08 | 20.42 | 21.04 | 2,278,197 | -0.03(-0.16%) |
Mar 06, 2019 | 21.00 | 21.55 | 21.00 | 21.07 | 2,249,965 | +0.20(+0.95%) |
Mar 05, 2019 | 21.31 | 21.54 | 20.76 | 20.87 | 3,819,371 | -0.51(-2.39%) |
Mar 04, 2019 | 21.85 | 22.02 | 21.10 | 21.38 | 4,220,688 | -0.28(-1.28%) |
Mar 01, 2019 | 22.53 | 22.67 | 21.52 | 21.66 | 4,605,613 | -0.74(-3.29%) |
Feb 28, 2019 | 22.55 | 22.65 | 22.35 | 22.39 | 3,998,658 | -0.28(-1.22%) |
Feb 27, 2019 | 22.43 | 22.74 | 22.17 | 22.67 | 2,161,833 | +0.11(+0.50%) |
Feb 26, 2019 | 22.74 | 23.04 | 22.54 | 22.56 | 2,106,373 | -0.27(-1.18%) |
Feb 25, 2019 | 22.88 | 23.04 | 22.67 | 22.83 | 1,321,179 | +0.03(+0.11%) |
Feb 22, 2019 | 22.95 | 23.11 | 22.58 | 22.80 | 1,847,325 | +0.03(+0.15%) |
Feb 21, 2019 | 23.49 | 23.66 | 22.68 | 22.77 | 1,961,541 | -0.72(-3.06%) |
Feb 20, 2019 | 22.91 | 23.57 | 22.72 | 23.49 | 2,622,956 | +0.53(+2.30%) |
Feb 19, 2019 | 22.60 | 23.09 | 22.39 | 22.96 | 2,002,040 | +0.11(+0.49%) |
Feb 15, 2019 | 22.35 | 22.85 | 22.27 | 22.85 | 2,583,346 | +0.75(+3.41%) |
Feb 14, 2019 | 22.19 | 22.36 | 21.92 | 22.09 | 2,075,217 | -0.22(-0.97%) |
Feb 13, 2019 | 22.33 | 22.71 | 22.14 | 22.31 | 3,266,414 | +0.18(+0.82%) |
Feb 12, 2019 | 21.76 | 22.32 | 21.68 | 22.13 | 3,370,969 | +0.65(+3.02%) |
Feb 11, 2019 | 21.30 | 21.57 | 21.20 | 21.48 | 2,410,528 | +0.20(+0.94%) |
Feb 08, 2019 | 21.09 | 21.37 | 20.97 | 21.28 | 2,331,155 | +0.03(+0.16%) |
Feb 07, 2019 | 21.65 | 21.90 | 21.01 | 21.24 | 2,888,849 | -0.47(-2.18%) |
Feb 06, 2019 | 22.44 | 22.61 | 21.70 | 21.72 | 3,349,260 | -0.76(-3.36%) |
Feb 05, 2019 | 21.79 | 22.54 | 21.26 | 22.47 | 7,204,864 | +1.80(+8.73%) |
Feb 04, 2019 | 20.75 | 20.96 | 20.50 | 20.67 | 3,055,806 | -0.12(-0.58%) |
Feb 01, 2019 | 20.15 | 20.82 | 20.08 | 20.79 | 2,450,627 | +0.51(+2.50%) |
Jan 31, 2019 | 20.26 | 20.48 | 20.02 | 20.28 | 2,820,088 | -0.42(-2.03%) |
Jan 30, 2019 | 20.19 | 20.95 | 20.04 | 20.70 | 2,953,490 | +0.17(+0.84%) |
Jan 29, 2019 | 20.09 | 20.81 | 20.02 | 20.53 | 2,114,630 | +0.35(+1.75%) |
Jan 28, 2019 | 20.14 | 20.26 | 19.83 | 20.18 | 1,852,123 | -0.21(-1.01%) |
Jan 25, 2019 | 20.08 | 20.43 | 20.07 | 20.38 | 1,266,232 | +0.56(+2.82%) |
Jan 24, 2019 | 19.71 | 19.98 | 19.63 | 19.83 | 1,151,842 | +0.07(+0.35%) |
Jan 23, 2019 | 19.99 | 20.11 | 19.37 | 19.76 | 3,674,715 | -0.09(-0.43%) |
Jan 22, 2019 | 20.09 | 20.12 | 19.46 | 19.84 | 2,489,853 | -0.42(-2.08%) |
Jan 18, 2019 | 19.94 | 20.35 | 19.82 | 20.26 | 1,461,226 | +0.46(+2.30%) |
Jan 17, 2019 | 19.39 | 19.88 | 19.34 | 19.81 | 1,463,219 | +0.27(+1.36%) |
Jan 16, 2019 | 18.86 | 19.89 | 18.86 | 19.54 | 4,318,176 | +0.92(+4.94%) |
Jan 15, 2019 | 18.99 | 19.16 | 18.45 | 18.62 | 1,894,770 | -0.44(-2.30%) |
Jan 14, 2019 | 19.51 | 19.62 | 18.99 | 19.06 | 2,166,502 | -0.60(-3.06%) |
Jan 11, 2019 | 19.53 | 19.89 | 19.45 | 19.66 | 3,741,074 | +0.18(+0.93%) |
Jan 10, 2019 | 18.93 | 19.62 | 18.84 | 19.48 | 2,585,292 | +0.38(+1.98%) |
Jan 09, 2019 | 18.86 | 19.31 | 18.67 | 19.10 | 4,182,472 | +0.43(+2.30%) |
Jan 08, 2019 | 18.64 | 19.22 | 18.50 | 18.67 | 3,041,147 | +0.24(+1.31%) |
Jan 07, 2019 | 18.32 | 18.69 | 17.96 | 18.43 | 3,753,675 | +0.06(+0.33%) |
Jan 04, 2019 | 17.66 | 18.56 | 17.66 | 18.37 | 1,890,909 | +1.11(+6.42%) |
Jan 03, 2019 | 17.64 | 17.73 | 17.17 | 17.27 | 1,722,451 | -0.50(-2.80%) |
Jan 02, 2019 | 16.95 | 18.00 | 16.85 | 17.76 | 2,886,217 | +0.49(+2.83%) |
Dec 31, 2018 | 16.91 | 17.30 | 16.87 | 17.27 | 2,391,954 | +0.51(+3.02%) |
Dec 28, 2018 | 16.99 | 17.19 | 16.69 | 16.77 | 1,692,773 | -0.22(-1.31%) |
Dec 27, 2018 | 16.41 | 16.99 | 16.19 | 16.99 | 1,889,598 | +0.27(+1.64%) |
Dec 26, 2018 | 15.60 | 16.74 | 15.35 | 16.72 | 2,108,408 | +1.18(+7.57%) |
Dec 24, 2018 | 15.88 | 16.02 | 15.51 | 15.54 | 1,174,731 | -0.51(-3.16%) |
Dec 21, 2018 | 16.35 | 16.64 | 16.01 | 16.05 | 7,267,364 | -0.32(-1.94%) |
Dec 20, 2018 | 16.48 | 16.95 | 16.33 | 16.36 | 2,427,283 | -0.29(-1.75%) |
Dec 19, 2018 | 16.83 | 17.33 | 16.52 | 16.66 | 2,015,037 | -0.15(-0.92%) |
Dec 18, 2018 | 17.13 | 17.33 | 16.79 | 16.81 | 4,223,070 | -0.12(-0.71%) |
Dec 17, 2018 | 17.06 | 17.97 | 16.82 | 16.93 | 3,323,970 | -0.27(-1.55%) |
Dec 14, 2018 | 17.39 | 17.54 | 17.03 | 17.20 | 2,703,245 | -0.44(-2.48%) |
Dec 13, 2018 | 18.03 | 18.23 | 17.58 | 17.64 | 2,457,178 | -0.37(-2.05%) |
Dec 12, 2018 | 18.36 | 18.46 | 17.99 | 18.00 | 2,116,841 | -0.03(-0.14%) |
Dec 11, 2018 | 17.94 | 18.49 | 17.76 | 18.03 | 3,014,973 | +0.58(+3.30%) |
Dec 10, 2018 | 17.29 | 17.76 | 17.13 | 17.45 | 3,962,652 | +0.12(+0.69%) |
Dec 07, 2018 | 17.26 | 17.91 | 17.22 | 17.33 | 2,493,001 | +0.15(+0.90%) |
Dec 06, 2018 | 17.13 | 17.21 | 16.65 | 17.18 | 3,765,025 | -0.39(-2.20%) |
Dec 04, 2018 | 18.72 | 18.80 | 17.55 | 17.57 | 2,424,317 | -1.15(-6.15%) |