Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.18 | 20.18 | 20.08 | 20.08 | 6,560 | +0.22(+1.12%) |
Dec 30, 2019 | 19.80 | 20.01 | 19.72 | 19.86 | 4,174 | -0.13(-0.65%) |
Dec 27, 2019 | 19.73 | 20.16 | 19.73 | 19.99 | 9,782 | -0.01(-0.06%) |
Dec 26, 2019 | 19.82 | 20.13 | 19.82 | 20.00 | 3,248 | +0.18(+0.92%) |
Dec 24, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 230 | -0.06(-0.28%) |
Dec 23, 2019 | 19.61 | 19.88 | 19.61 | 19.87 | 4,564 | +0.07(+0.34%) |
Dec 20, 2019 | 19.81 | 19.81 | 19.81 | 19.81 | 115 | -0.22(-1.08%) |
Dec 19, 2019 | 20.07 | 20.07 | 19.92 | 20.02 | 8,011 | +0.03(+0.17%) |
Dec 18, 2019 | 20.12 | 20.12 | 19.91 | 19.99 | 58,049 | -0.25(-1.24%) |
Dec 17, 2019 | 20.10 | 20.32 | 20.00 | 20.24 | 113,891 | +0.35(+1.74%) |
Dec 16, 2019 | 19.78 | 19.93 | 19.78 | 19.89 | 9,412 | +0.25(+1.28%) |
Dec 13, 2019 | 19.83 | 19.85 | 19.64 | 19.64 | 5,653 | -0.03(-0.17%) |
Dec 12, 2019 | 19.50 | 19.68 | 19.47 | 19.68 | 3,543 | +0.35(+1.79%) |
Dec 11, 2019 | 19.32 | 19.33 | 19.31 | 19.33 | 18,426 | +0.01(+0.05%) |
Dec 10, 2019 | 19.34 | 19.35 | 19.30 | 19.32 | 891 | +0.15(+0.76%) |
Dec 09, 2019 | 19.22 | 19.22 | 19.15 | 19.17 | 5,083 | -0.49(-2.50%) |
Dec 06, 2019 | 19.67 | 19.73 | 19.63 | 19.66 | 10,845 | +0.23(+1.20%) |
Dec 05, 2019 | 19.39 | 19.43 | 19.39 | 19.43 | 134 | +0.23(+1.21%) |
Dec 04, 2019 | 19.17 | 19.20 | 19.15 | 19.20 | 1,675 | +0.27(+1.41%) |
Dec 03, 2019 | 18.95 | 18.98 | 18.82 | 18.93 | 6,494 | -0.05(-0.26%) |
Dec 02, 2019 | 19.20 | 19.20 | 18.91 | 18.98 | 15,028 | -0.14(-0.74%) |
Nov 29, 2019 | 19.59 | 19.59 | 19.12 | 19.12 | 37,843 | -1.00(-4.95%) |
Nov 27, 2019 | 20.10 | 20.14 | 20.07 | 20.12 | 2,538 | -0.03(-0.15%) |
Nov 26, 2019 | 20.07 | 20.15 | 20.07 | 20.15 | 1,759 | +0.21(+1.04%) |
Nov 25, 2019 | 20.03 | 20.06 | 19.94 | 19.94 | 4,317 | -0.07(-0.37%) |
Nov 22, 2019 | 20.33 | 20.33 | 20.01 | 20.01 | 20,882 | -0.70(-3.39%) |
Nov 21, 2019 | 20.61 | 20.74 | 20.61 | 20.71 | 33,413 | +0.05(+0.25%) |
Nov 20, 2019 | 20.77 | 20.98 | 20.66 | 20.66 | 41,928 | -0.36(-1.69%) |
Nov 19, 2019 | 20.91 | 21.06 | 20.86 | 21.02 | 68,358 | +0.64(+3.15%) |
Nov 18, 2019 | 20.62 | 20.62 | 20.32 | 20.38 | 47,922 | -0.30(-1.43%) |
Nov 15, 2019 | 20.62 | 20.67 | 20.58 | 20.67 | 4,038 | -0.03(-0.16%) |
Nov 14, 2019 | 20.68 | 20.83 | 20.67 | 20.71 | 23,238 | +0.22(+1.10%) |
Nov 13, 2019 | 20.41 | 20.48 | 20.39 | 20.48 | 568 | +0.08(+0.40%) |
Nov 12, 2019 | 20.36 | 20.47 | 20.36 | 20.40 | 6,785 | -0.08(-0.40%) |
Nov 11, 2019 | 20.32 | 20.52 | 20.32 | 20.48 | 7,724 | -0.41(-1.97%) |
Nov 08, 2019 | 21.01 | 21.01 | 20.71 | 20.89 | 26,651 | -0.13(-0.64%) |
Nov 07, 2019 | 20.72 | 21.13 | 20.72 | 21.03 | 33,887 | +0.37(+1.80%) |
Nov 06, 2019 | 20.59 | 20.70 | 20.54 | 20.65 | 104,072 | +0.06(+0.28%) |
Nov 05, 2019 | 20.79 | 20.79 | 20.55 | 20.60 | 6,477 | -0.14(-0.65%) |
Nov 04, 2019 | 20.78 | 20.84 | 20.67 | 20.73 | 25,374 | +0.38(+1.85%) |
Nov 01, 2019 | 20.43 | 20.46 | 20.32 | 20.36 | 4,499 | +0.07(+0.37%) |
Oct 31, 2019 | 20.26 | 20.28 | 20.15 | 20.28 | 34,644 | +0.26(+1.32%) |
Oct 30, 2019 | 19.89 | 20.02 | 19.88 | 20.02 | 830 | +0.05(+0.25%) |
Oct 29, 2019 | 19.85 | 20.02 | 19.85 | 19.97 | 3,311 | +0.09(+0.46%) |
Oct 28, 2019 | 19.92 | 19.99 | 19.80 | 19.88 | 57,994 | +0.42(+2.14%) |
Oct 25, 2019 | 19.44 | 19.46 | 19.41 | 19.46 | 2,538 | +0.43(+2.28%) |
Oct 24, 2019 | 19.05 | 19.05 | 18.97 | 19.03 | 3,677 | -0.10(-0.51%) |
Oct 23, 2019 | 19.07 | 19.12 | 19.07 | 19.12 | 653 | -0.19(-1.00%) |
Oct 22, 2019 | 19.29 | 19.32 | 19.29 | 19.32 | 286 | +0.18(+0.94%) |
Oct 21, 2019 | 19.13 | 19.22 | 19.13 | 19.14 | 14,863 | -0.14(-0.71%) |
Oct 18, 2019 | 19.31 | 19.31 | 19.27 | 19.27 | 1,730 | -0.06(-0.31%) |
Oct 17, 2019 | 19.30 | 19.33 | 19.30 | 19.33 | 324 | +0.01(+0.05%) |
Oct 16, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 23,943 | +0.04(+0.19%) |
Oct 15, 2019 | 19.33 | 19.33 | 19.24 | 19.29 | 3,640 | +0.20(+1.02%) |
Oct 14, 2019 | 19.26 | 19.29 | 19.09 | 19.09 | 2,822 | +0.06(+0.33%) |
Oct 11, 2019 | 19.07 | 19.15 | 19.03 | 19.03 | 11,883 | -0.04(-0.23%) |
Oct 10, 2019 | 18.89 | 19.07 | 18.65 | 19.07 | 4,105 | +0.62(+3.36%) |
Oct 09, 2019 | 18.45 | 18.50 | 18.45 | 18.45 | 1,362 | +0.06(+0.35%) |
Oct 08, 2019 | 18.37 | 18.44 | 18.37 | 18.39 | 45,567 | -0.02(-0.13%) |
Oct 07, 2019 | 18.46 | 18.46 | 18.39 | 18.41 | 723 | -0.01(-0.05%) |
Oct 04, 2019 | 18.44 | 18.44 | 18.41 | 18.42 | 1,961 | +0.01(+0.07%) |
Oct 03, 2019 | 18.37 | 18.44 | 18.36 | 18.41 | 26,824 | +0.31(+1.70%) |
Oct 02, 2019 | 18.10 | 18.10 | 18.02 | 18.10 | 3,257 | +0.00(+0.00%) |
Oct 01, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 28 | -0.14(-0.78%) |
Sep 30, 2019 | 18.06 | 18.29 | 17.88 | 18.24 | 7,833 | +0.08(+0.44%) |
Sep 27, 2019 | 18.20 | 18.38 | 18.13 | 18.16 | 4,038 | -0.12(-0.68%) |
Sep 26, 2019 | 18.31 | 18.35 | 18.29 | 18.29 | 1,659 | -0.20(-1.08%) |
Sep 25, 2019 | 18.49 | 18.49 | 18.33 | 18.49 | 71,512 | -0.14(-0.74%) |
Sep 24, 2019 | 18.70 | 18.77 | 18.63 | 18.63 | 57,327 | -0.03(-0.18%) |
Sep 23, 2019 | 18.67 | 18.67 | 18.63 | 18.66 | 994 | -0.23(-1.24%) |
Sep 20, 2019 | 18.89 | 18.95 | 18.80 | 18.89 | 1,961 | -0.03(-0.18%) |
Sep 19, 2019 | 18.89 | 18.93 | 18.81 | 18.93 | 3,656 | +0.09(+0.46%) |
Sep 18, 2019 | 18.91 | 18.91 | 18.83 | 18.84 | 1,144 | +0.04(+0.20%) |
Sep 17, 2019 | 18.77 | 18.81 | 18.72 | 18.81 | 28,651 | -0.19(-0.98%) |
Sep 16, 2019 | 19.03 | 19.04 | 18.93 | 18.99 | 3,771 | -0.06(-0.33%) |
Sep 13, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.13(+0.71%) |
Sep 12, 2019 | 18.96 | 18.96 | 18.76 | 18.92 | 723 | +0.16(+0.86%) |
Sep 11, 2019 | 18.83 | 18.83 | 18.50 | 18.76 | 1,897 | -0.29(-1.53%) |
Sep 10, 2019 | 18.96 | 19.07 | 18.96 | 19.05 | 7,400 | +0.08(+0.43%) |
Sep 09, 2019 | 18.89 | 18.97 | 18.81 | 18.97 | 43,477 | -0.05(-0.25%) |
Sep 06, 2019 | 19.07 | 19.07 | 19.02 | 19.02 | 807 | +0.08(+0.41%) |
Sep 05, 2019 | 19.07 | 19.09 | 18.93 | 18.94 | 31,870 | +0.10(+0.53%) |
Sep 04, 2019 | 18.87 | 18.89 | 18.79 | 18.84 | 1,821 | +0.01(+0.04%) |
Sep 03, 2019 | 18.78 | 18.83 | 18.77 | 18.83 | 1,071 | -0.04(-0.21%) |
Aug 30, 2019 | 18.71 | 18.91 | 18.71 | 18.87 | 7,960 | -0.15(-0.81%) |
Aug 29, 2019 | 18.86 | 19.04 | 18.86 | 19.02 | 49,682 | +0.35(+1.85%) |
Aug 28, 2019 | 18.65 | 18.68 | 18.63 | 18.68 | 942 | -0.25(-1.35%) |
Aug 27, 2019 | 19.05 | 19.05 | 18.93 | 18.93 | 623 | +0.13(+0.67%) |
Aug 26, 2019 | 18.51 | 18.89 | 18.51 | 18.81 | 4,260 | +0.34(+1.85%) |
Aug 23, 2019 | 18.49 | 18.76 | 18.36 | 18.47 | 38,073 | +0.28(+1.55%) |
Aug 22, 2019 | 18.20 | 18.22 | 18.09 | 18.18 | 6,200 | +0.03(+0.19%) |
Aug 21, 2019 | 18.24 | 18.24 | 18.13 | 18.15 | 30,011 | -0.03(-0.14%) |
Aug 20, 2019 | 18.05 | 18.21 | 18.05 | 18.18 | 38,947 | +0.26(+1.45%) |
Aug 19, 2019 | 18.02 | 18.02 | 17.90 | 17.92 | 24,481 | +0.34(+1.92%) |
Aug 16, 2019 | 17.46 | 17.58 | 17.46 | 17.58 | 21,575 | +0.43(+2.53%) |
Aug 15, 2019 | 17.03 | 17.14 | 17.03 | 17.14 | 1,113 | +0.10(+0.61%) |
Aug 14, 2019 | 17.04 | 17.08 | 16.94 | 17.04 | 5,068 | -0.21(-1.24%) |
Aug 13, 2019 | 17.25 | 17.36 | 16.94 | 17.25 | 2,229 | +0.42(+2.51%) |
Aug 12, 2019 | 16.93 | 16.93 | 16.83 | 16.83 | 5,634 | -0.14(-0.84%) |
Aug 09, 2019 | 17.04 | 17.04 | 16.94 | 16.98 | 2,192 | -0.15(-0.89%) |
Aug 08, 2019 | 17.27 | 17.27 | 17.07 | 17.13 | 2,370 | +0.03(+0.15%) |
Aug 07, 2019 | 16.90 | 17.10 | 16.81 | 17.10 | 29,124 | +0.47(+2.81%) |
Aug 06, 2019 | 16.68 | 16.74 | 16.60 | 16.63 | 4,911 | +0.06(+0.37%) |
Aug 05, 2019 | 16.89 | 16.89 | 16.43 | 16.57 | 28,904 | -0.72(-4.17%) |
Aug 02, 2019 | 17.20 | 17.29 | 17.20 | 17.29 | 2,653 | +0.06(+0.36%) |
Aug 01, 2019 | 17.94 | 17.95 | 17.23 | 17.23 | 7,175 | -0.77(-4.29%) |
Jul 31, 2019 | 17.98 | 18.16 | 17.97 | 18.00 | 6,780 | -0.06(-0.34%) |
Jul 30, 2019 | 18.08 | 18.08 | 17.81 | 18.06 | 5,089 | -0.03(-0.16%) |
Jul 29, 2019 | 17.94 | 18.11 | 17.94 | 18.09 | 3,657 | +0.04(+0.21%) |
Jul 26, 2019 | 17.98 | 18.11 | 17.96 | 18.05 | 33,228 | +0.08(+0.44%) |
Jul 25, 2019 | 18.01 | 18.06 | 17.92 | 17.98 | 5,310 | +0.14(+0.77%) |
Jul 24, 2019 | 17.84 | 17.96 | 17.81 | 17.84 | 13,495 | +0.00(+0.00%) |
Jul 23, 2019 | 17.77 | 17.84 | 17.77 | 17.84 | 3,642 | +0.23(+1.28%) |
Jul 22, 2019 | 17.57 | 17.68 | 17.57 | 17.61 | 3,426 | -0.17(-0.95%) |
Jul 19, 2019 | 17.80 | 17.83 | 17.78 | 17.78 | 8,883 | -0.10(-0.56%) |
Jul 18, 2019 | 17.72 | 17.88 | 17.62 | 17.88 | 48,569 | -0.01(-0.05%) |
Jul 17, 2019 | 17.92 | 17.94 | 17.85 | 17.89 | 7,739 | -0.03(-0.15%) |
Jul 16, 2019 | 18.00 | 18.01 | 17.84 | 17.92 | 10,876 | +0.02(+0.10%) |
Jul 15, 2019 | 17.87 | 17.90 | 17.86 | 17.90 | 14,012 | +0.33(+1.87%) |
Jul 12, 2019 | 17.68 | 17.68 | 17.45 | 17.57 | 4,268 | -0.10(-0.59%) |
Jul 11, 2019 | 17.60 | 17.77 | 17.60 | 17.67 | 428 | -0.17(-0.97%) |
Jul 10, 2019 | 17.86 | 18.03 | 17.85 | 17.85 | 5,893 | +0.32(+1.80%) |
Jul 09, 2019 | 17.42 | 17.66 | 17.42 | 17.53 | 627 | -0.15(-0.86%) |
Jul 08, 2019 | 17.77 | 17.78 | 17.66 | 17.68 | 4,814 | -0.11(-0.63%) |
Jul 05, 2019 | 17.86 | 17.86 | 17.79 | 17.79 | 195,906 | -0.32(-1.77%) |
Jul 03, 2019 | 18.16 | 18.16 | 17.97 | 18.11 | 1,961 | -0.17(-0.95%) |
Jul 02, 2019 | 18.12 | 18.29 | 18.12 | 18.29 | 4,343 | +0.35(+1.95%) |
Jul 01, 2019 | 18.30 | 18.30 | 17.94 | 17.94 | 1,839 | +0.23(+1.31%) |
Jun 28, 2019 | 17.76 | 17.76 | 17.55 | 17.71 | 23,651 | -0.02(-0.13%) |
Jun 27, 2019 | 17.85 | 17.85 | 17.64 | 17.73 | 1,258 | +0.13(+0.76%) |
Jun 26, 2019 | 17.40 | 17.65 | 17.40 | 17.60 | 21,587 | +0.46(+2.69%) |
Jun 25, 2019 | 17.26 | 17.29 | 17.03 | 17.14 | 15,096 | -0.10(-0.60%) |
Jun 24, 2019 | 17.33 | 17.44 | 17.24 | 17.24 | 1,827 | +0.03(+0.20%) |
Jun 21, 2019 | 17.28 | 17.34 | 17.20 | 17.20 | 29,305 | -0.29(-1.64%) |
Jun 20, 2019 | 17.46 | 17.51 | 17.30 | 17.49 | 9,384 | +0.47(+2.75%) |
Jun 19, 2019 | 16.98 | 17.13 | 16.87 | 17.02 | 9,962 | +0.08(+0.46%) |
Jun 18, 2019 | 16.93 | 17.13 | 16.70 | 16.94 | 69,439 | +0.43(+2.62%) |
Jun 17, 2019 | 16.64 | 16.81 | 16.47 | 16.51 | 59,737 | +0.14(+0.85%) |
Jun 14, 2019 | 16.29 | 16.43 | 16.29 | 16.37 | 15,691 | -0.11(-0.68%) |
Jun 13, 2019 | 16.79 | 16.79 | 16.48 | 16.49 | 74,220 | +0.09(+0.53%) |
Jun 12, 2019 | 16.75 | 16.75 | 16.38 | 16.40 | 65,460 | -0.25(-1.51%) |
Jun 11, 2019 | 16.63 | 16.88 | 16.56 | 16.65 | 92,687 | +0.49(+3.00%) |
Jun 10, 2019 | 16.35 | 16.48 | 16.16 | 16.16 | 9,979 | -0.18(-1.11%) |
Jun 07, 2019 | 16.19 | 16.42 | 16.19 | 16.35 | 5,999 | +0.16(+0.96%) |
Jun 06, 2019 | 16.07 | 16.23 | 16.03 | 16.19 | 35,009 | -0.11(-0.69%) |
Jun 05, 2019 | 16.57 | 16.57 | 16.21 | 16.30 | 37,413 | -0.60(-3.54%) |
Jun 04, 2019 | 16.96 | 16.96 | 16.67 | 16.90 | 33,659 | -0.21(-1.22%) |
Jun 03, 2019 | 16.95 | 17.33 | 16.95 | 17.11 | 158,074 | +0.06(+0.36%) |
May 31, 2019 | 17.00 | 17.11 | 16.95 | 17.05 | 50,072 | -0.10(-0.58%) |
May 30, 2019 | 17.06 | 17.15 | 17.06 | 17.15 | 2,449 | -0.14(-0.83%) |
May 29, 2019 | 17.25 | 17.40 | 17.12 | 17.29 | 19,595 | -0.03(-0.15%) |
May 28, 2019 | 17.27 | 17.33 | 17.23 | 17.32 | 8,822 | +0.37(+2.20%) |
May 24, 2019 | 16.88 | 17.01 | 16.88 | 16.94 | 1,384 | -0.06(-0.36%) |
May 23, 2019 | 16.92 | 17.01 | 16.90 | 17.01 | 1,252 | -0.34(-1.99%) |
May 22, 2019 | 17.28 | 17.38 | 17.28 | 17.35 | 1,888 | +0.03(+0.19%) |
May 21, 2019 | 17.25 | 17.46 | 17.25 | 17.32 | 129,920 | +0.04(+0.20%) |
May 20, 2019 | 17.36 | 17.36 | 17.01 | 17.28 | 19,775 | -0.49(-2.78%) |
May 17, 2019 | 17.91 | 17.92 | 17.68 | 17.78 | 29,536 | -0.42(-2.29%) |
May 16, 2019 | 18.05 | 18.42 | 18.05 | 18.19 | 119,978 | +0.19(+1.08%) |
May 15, 2019 | 17.76 | 18.16 | 17.60 | 18.00 | 8,621 | +0.34(+1.92%) |
May 14, 2019 | 17.79 | 17.79 | 17.42 | 17.66 | 5,216 | +0.19(+1.11%) |
May 13, 2019 | 17.33 | 17.53 | 17.30 | 17.46 | 5,241 | -0.50(-2.80%) |
May 10, 2019 | 17.71 | 18.08 | 17.60 | 17.97 | 5,999 | +0.42(+2.37%) |
May 09, 2019 | 17.20 | 17.58 | 17.15 | 17.55 | 23,670 | -0.31(-1.75%) |
May 08, 2019 | 18.15 | 18.15 | 17.78 | 17.86 | 10,587 | -0.32(-1.74%) |
May 07, 2019 | 18.57 | 18.57 | 17.98 | 18.18 | 9,891 | -0.18(-0.96%) |
May 06, 2019 | 18.29 | 18.45 | 17.80 | 18.36 | 25,632 | -1.00(-5.17%) |
May 03, 2019 | 19.23 | 19.41 | 19.17 | 19.36 | 11,076 | +0.37(+1.94%) |
May 02, 2019 | 19.15 | 19.15 | 18.95 | 18.99 | 10,986 | -0.06(-0.33%) |
May 01, 2019 | 19.24 | 19.24 | 19.05 | 19.05 | 5,711 | -0.09(-0.49%) |
Apr 30, 2019 | 19.08 | 19.37 | 19.08 | 19.15 | 18,734 | -0.05(-0.27%) |
Apr 29, 2019 | 19.11 | 19.38 | 19.02 | 19.20 | 47,723 | +0.08(+0.41%) |
Apr 26, 2019 | 19.18 | 19.22 | 18.98 | 19.12 | 18,460 | +0.07(+0.36%) |
Apr 25, 2019 | 19.24 | 19.30 | 18.82 | 19.05 | 8,106 | -0.39(-1.98%) |
Apr 24, 2019 | 19.35 | 19.47 | 19.27 | 19.44 | 21,685 | -0.03(-0.17%) |
Apr 23, 2019 | 19.53 | 19.55 | 19.21 | 19.47 | 41,078 | -0.22(-1.13%) |
Apr 22, 2019 | 19.77 | 19.84 | 19.51 | 19.69 | 14,841 | -0.16(-0.79%) |
Apr 18, 2019 | 19.86 | 20.07 | 19.59 | 19.85 | 42,458 | -0.39(-1.91%) |
Apr 17, 2019 | 20.31 | 20.31 | 20.15 | 20.23 | 63,788 | +0.08(+0.39%) |
Apr 16, 2019 | 20.07 | 20.36 | 20.07 | 20.16 | 23,381 | +0.29(+1.48%) |
Apr 15, 2019 | 20.02 | 20.02 | 19.68 | 19.86 | 10,889 | -0.61(-2.98%) |
Apr 12, 2019 | 20.55 | 20.55 | 20.34 | 20.47 | 5,768 | +0.38(+1.87%) |
Apr 11, 2019 | 20.37 | 20.37 | 20.01 | 20.10 | 44,092 | -0.55(-2.67%) |
Apr 10, 2019 | 20.36 | 20.71 | 20.34 | 20.65 | 110,426 | +0.46(+2.28%) |
Apr 09, 2019 | 20.45 | 20.45 | 20.03 | 20.19 | 256,518 | +0.08(+0.39%) |
Apr 08, 2019 | 20.07 | 20.11 | 19.77 | 20.11 | 57,230 | +0.34(+1.69%) |
Apr 05, 2019 | 19.93 | 20.00 | 19.72 | 19.77 | 69,225 | +0.03(+0.15%) |
Apr 04, 2019 | 19.52 | 19.85 | 19.52 | 19.74 | 35,567 | +0.29(+1.48%) |
Apr 03, 2019 | 19.55 | 19.89 | 19.45 | 19.46 | 42,806 | +0.08(+0.39%) |
Apr 02, 2019 | 19.64 | 19.64 | 19.38 | 19.38 | 34,761 | -0.21(-1.06%) |
Apr 01, 2019 | 19.52 | 19.68 | 19.40 | 19.59 | 76,950 | +0.39(+2.03%) |
Mar 29, 2019 | 19.10 | 19.30 | 19.04 | 19.20 | 79,954 | +0.46(+2.47%) |
Mar 28, 2019 | 18.69 | 18.77 | 18.54 | 18.74 | 120,463 | +0.11(+0.61%) |
Mar 27, 2019 | 18.72 | 18.77 | 18.45 | 18.62 | 92,007 | +0.24(+1.30%) |
Mar 26, 2019 | 18.72 | 18.72 | 18.27 | 18.38 | 115,330 | -0.38(-2.03%) |
Mar 25, 2019 | 18.64 | 18.83 | 18.50 | 18.76 | 143,009 | -0.12(-0.64%) |
Mar 22, 2019 | 19.41 | 19.41 | 18.71 | 18.89 | 208,713 | -0.35(-1.83%) |
Mar 21, 2019 | 19.10 | 19.45 | 19.08 | 19.24 | 139,510 | +0.26(+1.35%) |
Mar 20, 2019 | 19.31 | 19.31 | 18.87 | 18.98 | 9,900 | -0.35(-1.82%) |
Mar 19, 2019 | 19.42 | 19.48 | 19.07 | 19.33 | 23,858 | +0.30(+1.59%) |
Mar 18, 2019 | 19.07 | 19.11 | 19.01 | 19.03 | 36,391 | +0.32(+1.70%) |
Mar 15, 2019 | 18.96 | 18.96 | 18.46 | 18.71 | 2,192 | +0.27(+1.48%) |
Mar 14, 2019 | 18.41 | 18.44 | 18.25 | 18.44 | 2,802 | -0.24(-1.28%) |
Mar 13, 2019 | 18.68 | 18.79 | 18.62 | 18.68 | 27,805 | +0.13(+0.68%) |
Mar 12, 2019 | 18.93 | 19.02 | 18.46 | 18.55 | 70,146 | -0.01(-0.07%) |
Mar 11, 2019 | 18.90 | 18.90 | 18.57 | 18.57 | 212,808 | +0.86(+4.85%) |
Mar 08, 2019 | 18.18 | 18.23 | 17.71 | 17.71 | 41,881 | -0.83(-4.49%) |
Mar 07, 2019 | 18.76 | 18.76 | 18.50 | 18.54 | 9,945 | -0.53(-2.77%) |
Mar 06, 2019 | 19.07 | 19.12 | 18.89 | 19.07 | 22,333 | +0.02(+0.09%) |
Mar 05, 2019 | 18.96 | 19.05 | 18.83 | 19.05 | 59,704 | +0.27(+1.43%) |
Mar 04, 2019 | 18.84 | 18.85 | 18.54 | 18.78 | 8,793 | +0.35(+1.88%) |
Mar 01, 2019 | 18.31 | 18.49 | 18.30 | 18.44 | 22,267 | +0.16(+0.85%) |
Feb 28, 2019 | 18.12 | 18.45 | 18.12 | 18.28 | 7,917 | +0.29(+1.60%) |
Feb 27, 2019 | 17.96 | 18.19 | 17.96 | 17.99 | 876 | -0.30(-1.65%) |
Feb 26, 2019 | 18.06 | 18.37 | 18.05 | 18.29 | 16,401 | +0.41(+2.30%) |
Feb 25, 2019 | 18.53 | 18.53 | 17.86 | 17.88 | 52,710 | +0.22(+1.23%) |
Feb 22, 2019 | 17.27 | 17.69 | 17.27 | 17.66 | 11,999 | +0.60(+3.50%) |
Feb 21, 2019 | 17.37 | 17.40 | 17.07 | 17.07 | 36,472 | -0.30(-1.75%) |
Feb 20, 2019 | 17.38 | 17.42 | 17.37 | 17.37 | 36,138 | -0.21(-1.17%) |
Feb 19, 2019 | 17.53 | 18.03 | 17.33 | 17.58 | 52,494 | +0.12(+0.68%) |
Feb 15, 2019 | 17.53 | 17.53 | 17.35 | 17.46 | 1,499 | -0.18(-1.03%) |
Feb 14, 2019 | 17.47 | 17.69 | 17.41 | 17.64 | 133,313 | +0.20(+1.12%) |
Feb 13, 2019 | 17.54 | 17.54 | 17.34 | 17.44 | 12,580 | +0.22(+1.26%) |
Feb 12, 2019 | 17.16 | 17.32 | 17.16 | 17.23 | 82,358 | +0.46(+2.71%) |
Feb 11, 2019 | 16.57 | 16.77 | 16.57 | 16.77 | 971 | +0.43(+2.65%) |
Feb 08, 2019 | 16.55 | 16.55 | 16.16 | 16.34 | 73,840 | -0.21(-1.26%) |
Feb 07, 2019 | 16.49 | 16.67 | 16.16 | 16.55 | 6,535 | -0.10(-0.58%) |
Feb 06, 2019 | 16.90 | 16.90 | 16.56 | 16.64 | 4,763 | -0.23(-1.38%) |
Feb 05, 2019 | 16.49 | 16.90 | 16.49 | 16.88 | 8,612 | +0.23(+1.41%) |
Feb 04, 2019 | 16.60 | 16.68 | 16.60 | 16.64 | 58,224 | +0.04(+0.26%) |
Feb 01, 2019 | 16.36 | 16.62 | 16.32 | 16.60 | 29,766 | +0.40(+2.48%) |
Jan 31, 2019 | 16.14 | 16.28 | 16.07 | 16.20 | 51,925 | +0.30(+1.88%) |
Jan 30, 2019 | 15.90 | 15.93 | 15.86 | 15.90 | 15,915 | +0.03(+0.19%) |
Jan 29, 2019 | 15.84 | 15.87 | 15.79 | 15.87 | 27,491 | +0.18(+1.13%) |
Jan 28, 2019 | 15.85 | 15.89 | 15.65 | 15.69 | 139,003 | -0.51(-3.16%) |
Jan 25, 2019 | 16.18 | 16.25 | 16.08 | 16.20 | 3,922 | +0.02(+0.11%) |
Jan 24, 2019 | 16.18 | 16.26 | 16.18 | 16.18 | 13,888 | +0.16(+0.98%) |
Jan 23, 2019 | 15.97 | 16.15 | 15.97 | 16.03 | 8,370 | +0.23(+1.42%) |
Jan 22, 2019 | 15.90 | 16.10 | 15.64 | 15.80 | 9,761 | -0.62(-3.75%) |
Jan 18, 2019 | 16.09 | 16.55 | 16.09 | 16.42 | 18,113 | +0.49(+3.09%) |
Jan 17, 2019 | 15.81 | 15.92 | 15.51 | 15.92 | 120,171 | -0.06(-0.37%) |
Jan 16, 2019 | 15.65 | 16.00 | 15.61 | 15.98 | 5,113 | +0.54(+3.51%) |
Jan 15, 2019 | 15.38 | 15.50 | 15.17 | 15.44 | 5,855 | +0.27(+1.80%) |
Jan 14, 2019 | 14.91 | 15.17 | 14.91 | 15.17 | 4,101 | -0.20(-1.27%) |
Jan 11, 2019 | 15.37 | 15.37 | 15.16 | 15.36 | 1,499 | -0.02(-0.14%) |
Jan 10, 2019 | 15.28 | 15.38 | 15.25 | 15.38 | 3,147 | +0.10(+0.68%) |
Jan 09, 2019 | 15.37 | 15.37 | 15.28 | 15.28 | 1,233 | +0.33(+2.19%) |
Jan 08, 2019 | 14.71 | 15.10 | 14.71 | 14.95 | 3,672 | +0.24(+1.66%) |
Jan 07, 2019 | 14.85 | 14.95 | 14.71 | 14.71 | 2,610 | -0.09(-0.59%) |
Jan 04, 2019 | 14.70 | 14.86 | 14.70 | 14.80 | 923 | +0.56(+3.96%) |
Jan 03, 2019 | 14.27 | 14.37 | 14.23 | 14.23 | 3,888 | -0.51(-3.49%) |