Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.21 | 16.48 | 16.04 | 16.35 | 539,000 | +0.16(+0.99%) |
Nov 27, 2019 | 15.57 | 16.30 | 15.56 | 16.19 | 908,900 | +0.65(+4.18%) |
Nov 26, 2019 | 15.61 | 15.74 | 15.22 | 15.54 | 751,174 | -0.09(-0.58%) |
Nov 25, 2019 | 14.99 | 15.68 | 14.99 | 15.63 | 1,074,647 | +0.71(+4.76%) |
Nov 22, 2019 | 14.78 | 14.96 | 14.59 | 14.92 | 631,500 | +0.14(+0.95%) |
Nov 21, 2019 | 15.08 | 15.39 | 14.65 | 14.78 | 944,333 | -0.26(-1.70%) |
Nov 20, 2019 | 15.05 | 15.28 | 14.82 | 15.04 | 979,780 | -0.06(-0.43%) |
Nov 19, 2019 | 15.18 | 15.36 | 14.99 | 15.10 | 907,024 | +0.13(+0.87%) |
Nov 18, 2019 | 14.95 | 15.22 | 14.53 | 14.97 | 1,158,598 | +0.02(+0.13%) |
Nov 15, 2019 | 15.30 | 15.93 | 14.90 | 14.95 | 1,551,000 | -0.12(-0.80%) |
Nov 14, 2019 | 14.88 | 15.17 | 14.50 | 15.07 | 1,840,866 | +0.41(+2.80%) |
Nov 13, 2019 | 16.31 | 17.00 | 14.57 | 14.66 | 5,182,796 | -2.85(-16.28%) |
Nov 12, 2019 | 17.00 | 17.74 | 16.92 | 17.51 | 1,726,290 | +0.65(+3.86%) |
Nov 11, 2019 | 16.84 | 17.25 | 16.69 | 16.86 | 751,381 | -0.04(-0.24%) |
Nov 08, 2019 | 17.02 | 17.13 | 16.77 | 16.90 | 542,000 | -0.22(-1.29%) |
Nov 07, 2019 | 17.18 | 17.54 | 17.05 | 17.12 | 873,651 | +0.15(+0.88%) |
Nov 06, 2019 | 17.31 | 17.57 | 16.72 | 16.97 | 744,552 | -0.38(-2.19%) |
Nov 05, 2019 | 17.23 | 17.40 | 16.93 | 17.35 | 690,191 | +0.19(+1.11%) |
Nov 04, 2019 | 17.60 | 17.66 | 17.14 | 17.16 | 590,642 | -0.32(-1.80%) |
Nov 01, 2019 | 17.18 | 17.66 | 17.05 | 17.48 | 530,100 | +0.41(+2.37%) |
Oct 31, 2019 | 17.27 | 17.41 | 16.82 | 17.07 | 752,121 | -0.18(-1.04%) |
Oct 30, 2019 | 17.65 | 17.75 | 17.07 | 17.25 | 903,459 | -0.45(-2.54%) |
Oct 29, 2019 | 17.71 | 18.06 | 17.56 | 17.70 | 517,654 | +0.02(+0.11%) |
Oct 28, 2019 | 18.02 | 18.19 | 17.64 | 17.68 | 737,790 | -0.18(-1.01%) |
Oct 25, 2019 | 18.25 | 18.25 | 17.00 | 17.86 | 1,137,300 | -0.39(-2.14%) |
Oct 24, 2019 | 18.04 | 18.33 | 17.87 | 18.25 | 471,652 | +0.41(+2.30%) |
Oct 23, 2019 | 17.83 | 18.22 | 17.71 | 17.84 | 536,089 | -0.07(-0.39%) |
Oct 22, 2019 | 18.57 | 18.80 | 17.79 | 17.91 | 710,327 | -0.62(-3.35%) |
Oct 21, 2019 | 18.10 | 18.77 | 18.10 | 18.53 | 493,151 | +0.42(+2.32%) |
Oct 18, 2019 | 18.20 | 18.51 | 18.00 | 18.11 | 455,500 | -0.15(-0.82%) |
Oct 17, 2019 | 18.09 | 18.62 | 17.99 | 18.26 | 402,413 | +0.09(+0.47%) |
Oct 16, 2019 | 18.59 | 18.68 | 18.03 | 18.18 | 471,325 | -0.50(-2.70%) |
Oct 15, 2019 | 18.73 | 19.04 | 18.32 | 18.68 | 531,394 | -0.11(-0.59%) |
Oct 14, 2019 | 18.62 | 18.97 | 18.53 | 18.79 | 342,540 | +0.08(+0.43%) |
Oct 11, 2019 | 18.50 | 18.90 | 18.50 | 18.71 | 513,000 | +0.48(+2.63%) |
Oct 10, 2019 | 18.16 | 18.73 | 18.08 | 18.23 | 562,314 | +0.21(+1.17%) |
Oct 09, 2019 | 18.11 | 18.26 | 17.78 | 18.02 | 685,055 | -0.01(-0.06%) |
Oct 08, 2019 | 18.00 | 18.30 | 17.87 | 18.03 | 710,486 | -0.11(-0.61%) |
Oct 07, 2019 | 18.00 | 18.50 | 17.86 | 18.14 | 1,033,183 | -0.54(-2.89%) |
Oct 04, 2019 | 18.51 | 18.88 | 18.19 | 18.68 | 553,600 | +0.12(+0.65%) |
Oct 03, 2019 | 17.76 | 18.56 | 17.74 | 18.56 | 1,081,252 | +0.85(+4.80%) |
Oct 02, 2019 | 18.15 | 18.21 | 17.50 | 17.71 | 722,599 | -0.54(-2.96%) |
Oct 01, 2019 | 19.02 | 19.20 | 18.24 | 18.25 | 686,882 | -0.63(-3.34%) |
Sep 30, 2019 | 19.45 | 19.54 | 18.70 | 18.88 | 1,253,646 | -0.55(-2.83%) |
Sep 27, 2019 | 20.06 | 20.27 | 19.30 | 19.43 | 852,500 | -0.55(-2.75%) |
Sep 26, 2019 | 21.30 | 21.39 | 19.70 | 19.98 | 1,078,929 | -1.41(-6.61%) |
Sep 25, 2019 | 21.23 | 21.50 | 20.96 | 21.39 | 409,623 | +0.13(+0.63%) |
Sep 24, 2019 | 22.80 | 22.92 | 20.99 | 21.26 | 1,395,198 | -1.41(-6.22%) |
Sep 23, 2019 | 22.16 | 22.90 | 22.16 | 22.67 | 766,417 | +0.51(+2.30%) |
Sep 20, 2019 | 22.08 | 22.40 | 21.88 | 22.16 | 680,400 | +0.09(+0.41%) |
Sep 19, 2019 | 21.73 | 22.31 | 21.61 | 22.07 | 588,969 | +0.38(+1.75%) |
Sep 18, 2019 | 21.89 | 21.97 | 21.25 | 21.69 | 443,174 | -0.22(-1.00%) |
Sep 17, 2019 | 21.46 | 22.25 | 21.31 | 21.91 | 801,992 | +0.45(+2.10%) |
Sep 16, 2019 | 21.54 | 22.04 | 21.32 | 21.46 | 685,531 | +0.15(+0.70%) |
Sep 13, 2019 | 21.38 | 21.50 | 21.11 | 21.31 | 472,500 | +0.15(+0.71%) |
Sep 12, 2019 | 21.39 | 21.58 | 20.66 | 21.16 | 567,057 | -0.04(-0.19%) |
Sep 11, 2019 | 21.39 | 21.71 | 21.00 | 21.20 | 516,530 | +0.00(+0.00%) |
Sep 10, 2019 | 21.34 | 21.51 | 20.14 | 21.20 | 993,507 | -0.21(-0.98%) |
Sep 09, 2019 | 22.78 | 22.96 | 21.35 | 21.41 | 788,827 | -1.31(-5.77%) |
Sep 06, 2019 | 23.24 | 23.34 | 22.52 | 22.72 | 513,800 | -0.34(-1.47%) |
Sep 05, 2019 | 23.58 | 23.81 | 22.85 | 23.06 | 602,186 | -0.21(-0.90%) |
Sep 04, 2019 | 23.41 | 23.56 | 23.13 | 23.27 | 464,901 | +0.10(+0.43%) |
Sep 03, 2019 | 23.14 | 23.40 | 22.89 | 23.17 | 810,924 | -0.22(-0.94%) |
Aug 30, 2019 | 23.62 | 23.87 | 22.97 | 23.39 | 492,100 | +0.10(+0.43%) |
Aug 29, 2019 | 23.38 | 23.78 | 23.13 | 23.29 | 470,277 | +0.15(+0.65%) |
Aug 28, 2019 | 22.74 | 23.27 | 22.51 | 23.14 | 537,778 | +0.58(+2.57%) |
Aug 27, 2019 | 23.11 | 23.40 | 22.32 | 22.56 | 742,545 | -0.53(-2.30%) |
Aug 26, 2019 | 23.06 | 23.31 | 22.90 | 23.09 | 365,727 | +0.35(+1.54%) |
Aug 23, 2019 | 23.48 | 23.74 | 22.62 | 22.74 | 664,300 | -1.03(-4.33%) |
Aug 22, 2019 | 24.49 | 24.56 | 23.72 | 23.77 | 603,914 | -0.73(-2.98%) |
Aug 21, 2019 | 24.53 | 24.82 | 24.30 | 24.50 | 664,266 | +0.47(+1.96%) |
Aug 20, 2019 | 24.20 | 24.30 | 23.87 | 24.03 | 583,478 | -0.33(-1.35%) |
Aug 19, 2019 | 23.69 | 24.72 | 23.56 | 24.36 | 1,622,961 | +0.97(+4.15%) |
Aug 16, 2019 | 23.48 | 23.97 | 23.04 | 23.39 | 1,583,200 | +0.31(+1.34%) |
Aug 15, 2019 | 23.76 | 24.25 | 21.12 | 23.08 | 4,382,217 | +2.48(+12.04%) |
Aug 14, 2019 | 21.35 | 21.56 | 20.35 | 20.60 | 1,075,711 | -1.26(-5.76%) |
Aug 13, 2019 | 21.17 | 21.95 | 21.04 | 21.86 | 474,362 | +0.58(+2.73%) |
Aug 12, 2019 | 21.55 | 21.66 | 21.10 | 21.28 | 449,182 | -0.58(-2.65%) |
Aug 09, 2019 | 22.20 | 22.21 | 21.69 | 21.86 | 443,000 | -0.40(-1.80%) |
Aug 08, 2019 | 21.72 | 22.29 | 21.52 | 22.26 | 447,876 | +0.52(+2.39%) |
Aug 07, 2019 | 20.99 | 21.79 | 20.80 | 21.74 | 560,993 | +0.82(+3.92%) |
Aug 06, 2019 | 21.02 | 21.29 | 20.68 | 20.92 | 399,430 | +0.40(+1.95%) |
Aug 05, 2019 | 21.21 | 21.34 | 20.10 | 20.52 | 728,475 | -1.28(-5.87%) |
Aug 02, 2019 | 22.30 | 22.55 | 21.55 | 21.80 | 507,700 | -0.43(-1.93%) |
Aug 01, 2019 | 21.65 | 23.35 | 21.65 | 22.23 | 1,224,055 | +0.91(+4.27%) |
Jul 31, 2019 | 21.30 | 21.69 | 21.07 | 21.32 | 562,131 | +0.14(+0.66%) |
Jul 30, 2019 | 20.56 | 21.24 | 20.37 | 21.18 | 511,234 | +0.46(+2.22%) |
Jul 29, 2019 | 20.31 | 20.78 | 20.31 | 20.72 | 293,833 | +0.31(+1.52%) |
Jul 26, 2019 | 20.19 | 20.46 | 19.88 | 20.41 | 374,000 | +0.22(+1.09%) |
Jul 25, 2019 | 20.62 | 20.71 | 19.95 | 20.19 | 495,058 | -0.42(-2.04%) |
Jul 24, 2019 | 20.57 | 20.82 | 20.40 | 20.61 | 257,807 | +0.01(+0.05%) |
Jul 23, 2019 | 20.88 | 21.10 | 20.44 | 20.60 | 357,516 | -0.27(-1.29%) |
Jul 22, 2019 | 20.99 | 21.33 | 20.76 | 20.87 | 286,240 | -0.07(-0.33%) |
Jul 19, 2019 | 20.75 | 21.11 | 20.70 | 20.94 | 407,100 | +0.21(+1.01%) |
Jul 18, 2019 | 20.65 | 20.89 | 20.34 | 20.73 | 467,113 | +0.13(+0.63%) |
Jul 17, 2019 | 20.58 | 20.93 | 20.58 | 20.60 | 376,484 | -0.02(-0.10%) |
Jul 16, 2019 | 20.66 | 20.93 | 20.44 | 20.62 | 440,262 | +0.00(+0.00%) |
Jul 15, 2019 | 20.85 | 21.00 | 20.58 | 20.62 | 269,029 | -0.19(-0.91%) |
Jul 12, 2019 | 20.61 | 21.03 | 20.40 | 20.81 | 752,000 | +0.41(+2.01%) |
Jul 11, 2019 | 21.30 | 21.37 | 20.25 | 20.40 | 835,696 | -0.81(-3.82%) |
Jul 10, 2019 | 21.72 | 21.96 | 21.09 | 21.21 | 628,595 | -0.44(-2.03%) |
Jul 09, 2019 | 21.77 | 21.88 | 21.47 | 21.65 | 395,307 | -0.24(-1.10%) |
Jul 08, 2019 | 22.15 | 22.20 | 21.64 | 21.89 | 480,414 | -0.43(-1.93%) |
Jul 05, 2019 | 21.84 | 22.47 | 21.72 | 22.32 | 453,100 | +0.20(+0.90%) |
Jul 03, 2019 | 22.45 | 22.59 | 22.00 | 22.12 | 1,238,700 | -0.22(-0.98%) |
Jul 02, 2019 | 22.22 | 22.49 | 22.01 | 22.34 | 605,858 | -0.47(-2.06%) |
Jul 01, 2019 | 22.21 | 22.81 | 22.09 | 22.81 | 572,756 | +0.98(+4.49%) |
Jun 28, 2019 | 22.04 | 22.24 | 21.53 | 21.83 | 641,200 | -0.17(-0.77%) |
Jun 27, 2019 | 21.40 | 22.14 | 21.18 | 22.00 | 799,390 | +0.69(+3.24%) |
Jun 26, 2019 | 21.43 | 21.85 | 21.21 | 21.31 | 390,480 | +0.04(+0.19%) |
Jun 25, 2019 | 22.11 | 22.34 | 20.97 | 21.27 | 1,063,726 | -0.91(-4.10%) |
Jun 24, 2019 | 22.14 | 22.28 | 21.85 | 22.18 | 318,077 | +0.11(+0.50%) |
Jun 21, 2019 | 22.16 | 22.34 | 21.90 | 22.07 | 858,400 | +0.08(+0.36%) |
Jun 20, 2019 | 22.75 | 22.93 | 21.90 | 21.99 | 969,103 | -0.37(-1.65%) |
Jun 19, 2019 | 21.93 | 22.52 | 21.86 | 22.36 | 887,548 | +0.43(+1.96%) |
Jun 18, 2019 | 21.61 | 22.20 | 21.50 | 21.93 | 904,746 | +0.64(+3.01%) |
Jun 17, 2019 | 21.74 | 21.78 | 21.06 | 21.29 | 658,040 | -0.32(-1.48%) |
Jun 14, 2019 | 21.53 | 21.85 | 21.25 | 21.61 | 482,300 | -0.13(-0.60%) |
Jun 13, 2019 | 21.34 | 21.82 | 21.25 | 21.74 | 792,925 | +0.53(+2.50%) |
Jun 12, 2019 | 20.74 | 21.48 | 20.56 | 21.21 | 1,152,063 | +0.08(+0.38%) |
Jun 11, 2019 | 21.33 | 21.47 | 20.59 | 21.13 | 604,464 | -0.18(-0.84%) |
Jun 10, 2019 | 21.29 | 21.75 | 21.23 | 21.31 | 538,088 | -0.01(-0.05%) |
Jun 07, 2019 | 21.23 | 21.53 | 21.09 | 21.32 | 800,400 | +0.11(+0.52%) |
Jun 06, 2019 | 20.62 | 21.42 | 20.50 | 21.21 | 794,503 | +0.35(+1.68%) |
Jun 05, 2019 | 20.34 | 20.88 | 20.25 | 20.86 | 962,521 | +0.25(+1.21%) |
Jun 04, 2019 | 19.45 | 20.71 | 19.40 | 20.61 | 1,219,420 | +0.75(+3.78%) |
Jun 03, 2019 | 18.37 | 20.00 | 18.35 | 19.86 | 884,539 | +0.77(+4.03%) |
May 31, 2019 | 19.00 | 19.41 | 18.61 | 19.09 | 913,800 | -0.32(-1.65%) |
May 30, 2019 | 18.42 | 20.09 | 18.42 | 19.41 | 1,829,427 | +1.72(+9.72%) |
May 29, 2019 | 17.69 | 17.86 | 17.35 | 17.69 | 831,944 | -0.08(-0.45%) |
May 28, 2019 | 17.65 | 18.04 | 17.40 | 17.77 | 498,331 | +0.15(+0.85%) |
May 24, 2019 | 17.50 | 17.75 | 17.41 | 17.62 | 454,900 | +0.24(+1.38%) |
May 23, 2019 | 17.75 | 17.88 | 17.01 | 17.38 | 759,902 | -0.55(-3.07%) |
May 22, 2019 | 17.84 | 18.11 | 17.70 | 17.93 | 581,097 | -0.01(-0.06%) |
May 21, 2019 | 17.67 | 18.23 | 17.67 | 17.94 | 509,583 | +0.50(+2.87%) |
May 20, 2019 | 17.38 | 17.62 | 16.90 | 17.44 | 579,324 | -0.07(-0.40%) |
May 17, 2019 | 18.01 | 18.22 | 17.50 | 17.51 | 1,106,100 | -0.92(-4.99%) |
May 16, 2019 | 18.14 | 18.59 | 18.09 | 18.43 | 409,481 | +0.31(+1.71%) |
May 15, 2019 | 17.61 | 18.25 | 17.61 | 18.12 | 524,933 | +0.24(+1.34%) |
May 14, 2019 | 17.87 | 18.27 | 17.77 | 17.88 | 674,162 | +0.05(+0.28%) |
May 13, 2019 | 19.00 | 19.00 | 17.65 | 17.83 | 991,905 | -1.29(-6.75%) |
May 10, 2019 | 18.76 | 19.39 | 18.61 | 19.12 | 775,600 | +0.24(+1.27%) |
May 09, 2019 | 19.37 | 19.45 | 18.58 | 18.88 | 882,680 | -0.78(-3.97%) |
May 08, 2019 | 20.18 | 20.27 | 19.53 | 19.66 | 515,962 | -0.48(-2.38%) |
May 07, 2019 | 19.99 | 20.28 | 19.75 | 20.14 | 499,220 | +0.11(+0.55%) |
May 06, 2019 | 20.66 | 20.83 | 20.02 | 20.03 | 869,543 | -1.42(-6.62%) |
May 03, 2019 | 20.50 | 21.46 | 20.38 | 21.45 | 1,674,300 | +1.05(+5.15%) |
May 02, 2019 | 20.65 | 20.91 | 20.20 | 20.40 | 622,623 | -0.23(-1.11%) |
May 01, 2019 | 20.18 | 20.83 | 20.13 | 20.63 | 873,657 | +0.65(+3.25%) |
Apr 30, 2019 | 19.92 | 20.07 | 19.59 | 19.98 | 544,675 | -0.05(-0.25%) |
Apr 29, 2019 | 20.58 | 20.59 | 19.95 | 20.03 | 426,051 | -0.24(-1.18%) |
Apr 26, 2019 | 20.08 | 20.31 | 20.00 | 20.27 | 517,400 | +0.21(+1.05%) |
Apr 25, 2019 | 20.06 | 20.46 | 19.93 | 20.06 | 580,479 | -0.12(-0.59%) |
Apr 24, 2019 | 20.25 | 20.75 | 20.16 | 20.18 | 893,563 | -0.08(-0.39%) |
Apr 23, 2019 | 19.67 | 20.30 | 19.64 | 20.26 | 1,530,489 | +0.68(+3.47%) |
Apr 22, 2019 | 19.02 | 19.63 | 19.02 | 19.58 | 765,237 | +0.57(+3.00%) |
Apr 18, 2019 | 19.19 | 19.37 | 18.90 | 19.01 | 612,000 | -0.13(-0.68%) |
Apr 17, 2019 | 19.33 | 19.75 | 19.00 | 19.14 | 875,948 | +0.02(+0.10%) |
Apr 16, 2019 | 18.96 | 19.36 | 18.86 | 19.12 | 838,062 | +0.29(+1.54%) |
Apr 15, 2019 | 18.80 | 19.02 | 18.64 | 18.83 | 809,964 | +0.01(+0.05%) |
Apr 12, 2019 | 18.55 | 19.10 | 18.44 | 18.82 | 1,567,800 | +0.36(+1.95%) |
Apr 11, 2019 | 18.72 | 18.87 | 18.25 | 18.46 | 629,349 | -0.35(-1.86%) |
Apr 10, 2019 | 19.01 | 19.37 | 18.43 | 18.81 | 681,868 | -0.11(-0.58%) |
Apr 09, 2019 | 19.45 | 19.54 | 18.85 | 18.92 | 666,309 | -0.53(-2.72%) |
Apr 08, 2019 | 19.30 | 19.55 | 19.06 | 19.45 | 350,707 | +0.13(+0.67%) |
Apr 05, 2019 | 19.30 | 19.54 | 19.22 | 19.32 | 558,800 | +0.18(+0.94%) |
Apr 04, 2019 | 19.15 | 19.25 | 18.91 | 19.14 | 372,425 | +0.00(+0.00%) |
Apr 03, 2019 | 19.13 | 19.35 | 18.71 | 19.14 | 580,015 | +0.15(+0.79%) |
Apr 02, 2019 | 19.01 | 19.25 | 18.40 | 18.99 | 775,959 | -0.10(-0.52%) |
Apr 01, 2019 | 18.75 | 19.19 | 18.64 | 19.09 | 672,518 | +0.46(+2.47%) |
Mar 29, 2019 | 18.81 | 19.12 | 18.41 | 18.63 | 598,000 | -0.15(-0.80%) |
Mar 28, 2019 | 18.23 | 18.85 | 18.14 | 18.78 | 830,751 | +0.48(+2.62%) |
Mar 27, 2019 | 18.16 | 18.45 | 17.63 | 18.30 | 792,367 | +0.10(+0.55%) |
Mar 26, 2019 | 18.68 | 18.70 | 17.92 | 18.20 | 1,051,823 | -0.32(-1.73%) |
Mar 25, 2019 | 18.74 | 18.82 | 18.14 | 18.52 | 1,920,094 | -0.23(-1.23%) |
Mar 22, 2019 | 19.20 | 19.24 | 18.49 | 18.75 | 3,732,500 | -0.53(-2.75%) |
Mar 21, 2019 | 21.54 | 21.54 | 19.10 | 19.28 | 5,552,646 | -4.34(-18.37%) |
Mar 20, 2019 | 23.48 | 23.76 | 23.01 | 23.62 | 1,319,519 | +0.14(+0.60%) |
Mar 19, 2019 | 23.37 | 23.63 | 23.27 | 23.48 | 789,985 | +0.15(+0.64%) |
Mar 18, 2019 | 23.40 | 23.70 | 22.92 | 23.33 | 649,718 | +0.04(+0.17%) |
Mar 15, 2019 | 23.60 | 23.75 | 23.12 | 23.29 | 700,600 | -0.19(-0.81%) |
Mar 14, 2019 | 23.75 | 23.83 | 23.29 | 23.48 | 459,712 | -0.18(-0.76%) |
Mar 13, 2019 | 23.72 | 23.90 | 23.26 | 23.66 | 1,029,792 | +0.03(+0.13%) |
Mar 12, 2019 | 23.60 | 24.00 | 23.37 | 23.63 | 769,674 | +0.07(+0.30%) |
Mar 11, 2019 | 23.24 | 23.75 | 23.07 | 23.56 | 702,639 | +0.49(+2.12%) |
Mar 08, 2019 | 23.00 | 23.48 | 22.08 | 23.07 | 710,900 | -0.23(-0.99%) |
Mar 07, 2019 | 23.53 | 23.93 | 22.75 | 23.30 | 560,809 | -0.25(-1.06%) |
Mar 06, 2019 | 24.04 | 24.22 | 23.19 | 23.55 | 705,482 | -0.66(-2.73%) |
Mar 05, 2019 | 24.35 | 24.62 | 23.97 | 24.21 | 373,505 | -0.22(-0.90%) |
Mar 04, 2019 | 25.20 | 25.24 | 23.86 | 24.43 | 690,539 | -0.56(-2.24%) |
Mar 01, 2019 | 24.97 | 25.89 | 24.64 | 24.99 | 1,208,800 | +0.33(+1.34%) |
Feb 28, 2019 | 24.18 | 25.07 | 23.97 | 24.66 | 803,486 | +0.47(+1.94%) |
Feb 27, 2019 | 23.68 | 24.23 | 23.46 | 24.19 | 569,574 | +0.34(+1.43%) |
Feb 26, 2019 | 23.46 | 24.41 | 23.45 | 23.85 | 738,574 | +0.25(+1.06%) |
Feb 25, 2019 | 24.65 | 25.02 | 23.16 | 23.60 | 1,387,204 | -0.72(-2.96%) |
Feb 22, 2019 | 22.32 | 24.37 | 22.32 | 24.32 | 1,746,000 | +2.14(+9.65%) |
Feb 21, 2019 | 21.46 | 22.24 | 21.46 | 22.18 | 694,364 | +0.63(+2.92%) |
Feb 20, 2019 | 22.50 | 22.83 | 21.37 | 21.55 | 1,452,180 | -0.75(-3.36%) |
Feb 19, 2019 | 20.67 | 22.55 | 20.60 | 22.30 | 1,622,691 | +1.76(+8.57%) |
Feb 15, 2019 | 21.25 | 21.46 | 20.10 | 20.54 | 801,700 | -0.60(-2.84%) |
Feb 14, 2019 | 20.94 | 21.40 | 20.90 | 21.14 | 610,893 | +0.03(+0.14%) |
Feb 13, 2019 | 21.31 | 21.36 | 20.72 | 21.11 | 577,546 | -0.22(-1.03%) |
Feb 12, 2019 | 21.59 | 21.72 | 21.14 | 21.33 | 666,756 | +0.00(+0.00%) |
Feb 11, 2019 | 21.08 | 21.83 | 21.08 | 21.33 | 817,093 | +0.76(+3.69%) |
Feb 08, 2019 | 20.41 | 20.82 | 20.15 | 20.57 | 590,100 | +0.04(+0.19%) |
Feb 07, 2019 | 21.02 | 21.53 | 20.25 | 20.53 | 827,979 | -0.42(-2.00%) |
Feb 06, 2019 | 20.95 | 22.19 | 20.85 | 20.95 | 2,195,267 | +1.16(+5.86%) |
Feb 05, 2019 | 19.95 | 20.33 | 19.48 | 19.79 | 484,665 | -0.18(-0.90%) |
Feb 04, 2019 | 19.91 | 20.36 | 19.66 | 19.97 | 579,492 | +0.21(+1.06%) |
Feb 01, 2019 | 21.57 | 21.67 | 19.41 | 19.76 | 1,547,600 | -1.81(-8.39%) |
Jan 31, 2019 | 20.80 | 21.69 | 20.60 | 21.57 | 686,937 | +0.68(+3.26%) |
Jan 30, 2019 | 20.72 | 21.07 | 20.44 | 20.89 | 509,659 | +0.31(+1.51%) |
Jan 29, 2019 | 20.83 | 21.07 | 20.37 | 20.58 | 885,751 | +0.05(+0.24%) |
Jan 28, 2019 | 19.50 | 20.68 | 19.40 | 20.53 | 1,113,803 | +1.02(+5.23%) |
Jan 25, 2019 | 18.11 | 19.83 | 18.11 | 19.51 | 1,129,900 | +1.37(+7.55%) |
Jan 24, 2019 | 17.48 | 18.35 | 17.21 | 18.14 | 556,433 | +0.80(+4.61%) |
Jan 23, 2019 | 17.15 | 17.74 | 17.01 | 17.34 | 662,198 | +0.06(+0.35%) |
Jan 22, 2019 | 17.84 | 18.00 | 17.21 | 17.28 | 690,640 | -0.75(-4.16%) |
Jan 18, 2019 | 18.35 | 18.49 | 17.85 | 18.03 | 620,900 | -0.15(-0.83%) |
Jan 17, 2019 | 18.00 | 18.40 | 17.90 | 18.18 | 556,037 | +0.01(+0.06%) |
Jan 16, 2019 | 18.11 | 18.25 | 17.78 | 18.17 | 535,565 | +0.05(+0.28%) |
Jan 15, 2019 | 17.79 | 18.16 | 17.74 | 18.12 | 737,182 | +0.42(+2.37%) |
Jan 14, 2019 | 17.66 | 18.15 | 17.54 | 17.70 | 1,021,491 | +0.04(+0.23%) |
Jan 11, 2019 | 17.47 | 17.85 | 17.36 | 17.66 | 537,800 | +0.04(+0.23%) |
Jan 10, 2019 | 17.06 | 17.79 | 16.80 | 17.62 | 610,371 | +0.41(+2.38%) |
Jan 09, 2019 | 17.26 | 17.64 | 17.13 | 17.21 | 726,293 | +0.08(+0.47%) |
Jan 08, 2019 | 16.98 | 17.42 | 16.82 | 17.13 | 556,196 | +0.33(+1.96%) |
Jan 07, 2019 | 16.06 | 17.40 | 15.96 | 16.80 | 855,603 | +0.43(+2.63%) |
Jan 04, 2019 | 15.43 | 16.53 | 15.20 | 16.37 | 1,127,400 | +1.23(+8.12%) |
Jan 03, 2019 | 15.02 | 15.27 | 14.80 | 15.14 | 906,375 | +0.70(+4.85%) |
Jan 02, 2019 | 14.05 | 14.76 | 14.00 | 14.44 | 357,508 | +0.10(+0.70%) |
Dec 31, 2018 | 14.62 | 14.67 | 14.08 | 14.34 | 370,600 | -0.12(-0.83%) |
Dec 28, 2018 | 14.31 | 14.65 | 14.27 | 14.46 | 453,100 | +0.04(+0.28%) |
Dec 27, 2018 | 14.37 | 14.55 | 13.76 | 14.42 | 534,164 | -0.01(-0.07%) |
Dec 26, 2018 | 14.03 | 14.64 | 13.74 | 14.43 | 602,323 | +0.51(+3.66%) |
Dec 24, 2018 | 14.14 | 14.21 | 13.46 | 13.92 | 780,900 | -0.40(-2.79%) |
Dec 21, 2018 | 15.37 | 15.42 | 14.25 | 14.32 | 1,268,200 | -1.06(-6.89%) |
Dec 20, 2018 | 16.10 | 16.37 | 15.25 | 15.38 | 904,329 | -0.72(-4.47%) |
Dec 19, 2018 | 16.48 | 16.60 | 16.10 | 16.10 | 414,076 | -0.37(-2.25%) |
Dec 18, 2018 | 16.45 | 16.80 | 16.33 | 16.47 | 545,835 | +0.46(+2.87%) |
Dec 17, 2018 | 16.37 | 16.66 | 15.91 | 16.01 | 518,229 | -0.65(-3.90%) |
Dec 14, 2018 | 16.25 | 16.90 | 16.03 | 16.66 | 451,700 | -0.19(-1.13%) |
Dec 13, 2018 | 17.08 | 17.11 | 16.42 | 16.85 | 580,387 | +0.04(+0.24%) |
Dec 12, 2018 | 16.33 | 16.90 | 16.13 | 16.81 | 603,912 | +0.73(+4.54%) |
Dec 11, 2018 | 16.70 | 17.00 | 15.94 | 16.08 | 683,828 | -0.34(-2.07%) |
Dec 10, 2018 | 16.20 | 16.68 | 16.02 | 16.42 | 690,531 | +0.15(+0.92%) |
Dec 07, 2018 | 16.56 | 16.73 | 16.08 | 16.27 | 541,400 | -0.20(-1.21%) |
Dec 06, 2018 | 16.18 | 16.55 | 15.91 | 16.47 | 785,748 | -0.02(-0.12%) |
Dec 04, 2018 | 16.95 | 17.13 | 16.44 | 16.49 | 865,900 | -0.82(-4.74%) |