Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.63 | 20.07 | 19.63 | 20.01 | 277,657 | +0.29(+1.49%) |
Dec 30, 2019 | 19.89 | 19.93 | 19.64 | 19.72 | 188,444 | -0.17(-0.86%) |
Dec 27, 2019 | 20.12 | 20.16 | 19.74 | 19.89 | 910,380 | -0.11(-0.55%) |
Dec 26, 2019 | 19.84 | 20.03 | 19.66 | 20.00 | 849,424 | +0.23(+1.18%) |
Dec 24, 2019 | 19.56 | 19.82 | 19.45 | 19.77 | 350,753 | +0.19(+0.97%) |
Dec 23, 2019 | 19.80 | 19.86 | 19.57 | 19.58 | 152,259 | -0.23(-1.15%) |
Dec 20, 2019 | 19.77 | 19.89 | 19.59 | 19.81 | 597,595 | +0.03(+0.14%) |
Dec 19, 2019 | 19.77 | 19.85 | 19.64 | 19.78 | 159,366 | -0.05(-0.24%) |
Dec 18, 2019 | 19.99 | 20.00 | 19.75 | 19.82 | 149,384 | -0.15(-0.76%) |
Dec 17, 2019 | 19.97 | 20.11 | 19.85 | 19.98 | 306,934 | -0.01(-0.05%) |
Dec 16, 2019 | 20.17 | 20.40 | 19.97 | 19.99 | 208,285 | -0.11(-0.57%) |
Dec 13, 2019 | 20.02 | 20.23 | 19.89 | 20.10 | 218,970 | +0.05(+0.26%) |
Dec 12, 2019 | 19.96 | 20.29 | 19.86 | 20.05 | 172,261 | +0.06(+0.31%) |
Dec 11, 2019 | 20.02 | 20.20 | 19.88 | 19.99 | 123,255 | +0.02(+0.10%) |
Dec 10, 2019 | 20.04 | 20.09 | 19.88 | 19.97 | 149,739 | -0.10(-0.47%) |
Dec 09, 2019 | 19.81 | 20.09 | 19.81 | 20.06 | 199,255 | +0.18(+0.91%) |
Dec 06, 2019 | 19.59 | 20.01 | 19.59 | 19.88 | 263,711 | +0.49(+2.55%) |
Dec 05, 2019 | 19.49 | 19.62 | 19.33 | 19.39 | 378,628 | -0.04(-0.20%) |
Dec 04, 2019 | 19.65 | 20.03 | 19.42 | 19.43 | 321,895 | -0.25(-1.28%) |
Dec 03, 2019 | 19.91 | 19.91 | 19.54 | 19.68 | 141,673 | -0.38(-1.92%) |
Dec 02, 2019 | 20.35 | 20.49 | 20.00 | 20.06 | 225,581 | -0.28(-1.35%) |
Nov 29, 2019 | 20.33 | 20.46 | 20.27 | 20.34 | 86,219 | -0.02(-0.09%) |
Nov 27, 2019 | 20.44 | 20.50 | 20.19 | 20.36 | 103,063 | +0.01(+0.05%) |
Nov 26, 2019 | 20.20 | 20.44 | 20.02 | 20.35 | 187,176 | +0.12(+0.61%) |
Nov 25, 2019 | 20.00 | 20.39 | 19.95 | 20.22 | 206,426 | +0.30(+1.50%) |
Nov 22, 2019 | 20.05 | 20.14 | 19.87 | 19.92 | 240,235 | -0.11(-0.55%) |
Nov 21, 2019 | 20.07 | 20.14 | 19.74 | 20.03 | 209,956 | -0.03(-0.14%) |
Nov 20, 2019 | 20.62 | 20.73 | 19.99 | 20.06 | 299,719 | -0.60(-2.90%) |
Nov 19, 2019 | 20.67 | 20.71 | 20.38 | 20.66 | 539,598 | +0.00(+0.00%) |
Nov 18, 2019 | 20.53 | 20.69 | 20.43 | 20.66 | 275,351 | +0.13(+0.65%) |
Nov 15, 2019 | 20.67 | 20.67 | 20.40 | 20.53 | 408,778 | +0.01(+0.05%) |
Nov 14, 2019 | 20.50 | 20.70 | 20.41 | 20.52 | 221,491 | -0.06(-0.28%) |
Nov 13, 2019 | 20.78 | 20.78 | 20.45 | 20.57 | 209,036 | -0.33(-1.57%) |
Nov 12, 2019 | 20.95 | 21.01 | 20.76 | 20.90 | 216,227 | -0.05(-0.25%) |
Nov 11, 2019 | 20.99 | 20.99 | 20.84 | 20.95 | 202,861 | -0.10(-0.45%) |
Nov 08, 2019 | 21.00 | 21.19 | 20.98 | 21.05 | 201,389 | +0.04(+0.20%) |
Nov 07, 2019 | 21.06 | 21.27 | 20.90 | 21.01 | 284,579 | +0.06(+0.29%) |
Nov 06, 2019 | 20.88 | 21.04 | 20.83 | 20.95 | 318,471 | +0.04(+0.20%) |
Nov 05, 2019 | 20.83 | 21.02 | 20.67 | 20.90 | 301,703 | +0.23(+1.13%) |
Nov 04, 2019 | 20.35 | 20.71 | 20.28 | 20.67 | 308,186 | +0.41(+2.02%) |
Nov 01, 2019 | 19.88 | 20.29 | 19.78 | 20.26 | 317,611 | +0.41(+2.06%) |
Oct 31, 2019 | 20.26 | 20.66 | 19.65 | 19.85 | 415,446 | -1.15(-5.47%) |
Oct 30, 2019 | 20.93 | 21.55 | 20.88 | 21.00 | 338,930 | -0.20(-0.94%) |
Oct 29, 2019 | 21.23 | 21.52 | 21.14 | 21.20 | 253,063 | -0.06(-0.27%) |
Oct 28, 2019 | 21.36 | 21.57 | 21.20 | 21.26 | 202,084 | -0.10(-0.49%) |
Oct 25, 2019 | 21.09 | 21.50 | 21.05 | 21.36 | 310,663 | +0.26(+1.22%) |
Oct 24, 2019 | 21.34 | 21.37 | 20.98 | 21.11 | 212,384 | -0.29(-1.33%) |
Oct 23, 2019 | 21.29 | 21.43 | 21.07 | 21.39 | 233,774 | +0.15(+0.72%) |
Oct 22, 2019 | 21.15 | 21.30 | 20.95 | 21.24 | 329,410 | +0.18(+0.86%) |
Oct 21, 2019 | 21.15 | 21.42 | 20.94 | 21.06 | 543,397 | +0.07(+0.32%) |
Oct 18, 2019 | 20.76 | 21.14 | 20.72 | 20.99 | 337,403 | +0.17(+0.82%) |
Oct 17, 2019 | 20.98 | 21.17 | 20.69 | 20.82 | 316,911 | -0.01(-0.05%) |
Oct 16, 2019 | 20.58 | 20.98 | 20.28 | 20.83 | 386,078 | +0.31(+1.50%) |
Oct 15, 2019 | 20.26 | 20.67 | 20.23 | 20.52 | 419,153 | +0.23(+1.15%) |
Oct 14, 2019 | 20.46 | 20.60 | 20.24 | 20.29 | 205,613 | -0.27(-1.29%) |
Oct 11, 2019 | 20.53 | 20.77 | 20.42 | 20.56 | 458,573 | +0.21(+1.03%) |
Oct 10, 2019 | 20.14 | 20.44 | 19.93 | 20.35 | 414,064 | +0.26(+1.28%) |
Oct 09, 2019 | 20.24 | 20.39 | 20.06 | 20.09 | 236,288 | -0.07(-0.33%) |
Oct 08, 2019 | 20.29 | 20.37 | 20.08 | 20.16 | 285,710 | -0.30(-1.49%) |
Oct 07, 2019 | 20.28 | 20.56 | 20.07 | 20.46 | 364,947 | +0.14(+0.70%) |
Oct 04, 2019 | 20.23 | 20.38 | 19.92 | 20.32 | 302,767 | +0.14(+0.68%) |
Oct 03, 2019 | 20.36 | 20.52 | 19.88 | 20.18 | 468,562 | -0.17(-0.82%) |
Oct 02, 2019 | 19.85 | 20.39 | 19.62 | 20.35 | 601,487 | +0.46(+2.29%) |
Oct 01, 2019 | 20.53 | 20.65 | 19.79 | 19.89 | 379,485 | -0.54(-2.65%) |
Sep 30, 2019 | 20.30 | 20.47 | 20.18 | 20.43 | 570,898 | +0.23(+1.13%) |
Sep 27, 2019 | 20.25 | 20.43 | 20.08 | 20.20 | 310,137 | +0.03(+0.16%) |
Sep 26, 2019 | 20.19 | 20.26 | 20.10 | 20.17 | 138,031 | -0.04(-0.19%) |
Sep 25, 2019 | 19.87 | 20.31 | 19.87 | 20.21 | 313,475 | +0.38(+1.89%) |
Sep 24, 2019 | 20.19 | 20.37 | 19.81 | 19.83 | 269,609 | -0.31(-1.56%) |
Sep 23, 2019 | 20.31 | 20.49 | 20.13 | 20.15 | 342,193 | -0.26(-1.26%) |
Sep 20, 2019 | 20.20 | 20.46 | 20.10 | 20.40 | 746,287 | +0.23(+1.13%) |
Sep 19, 2019 | 20.24 | 20.34 | 20.05 | 20.18 | 234,945 | -0.04(-0.19%) |
Sep 18, 2019 | 20.26 | 20.28 | 20.00 | 20.21 | 371,889 | -0.21(-1.02%) |
Sep 17, 2019 | 20.46 | 20.47 | 20.14 | 20.42 | 252,101 | -0.14(-0.69%) |
Sep 16, 2019 | 20.67 | 20.86 | 20.52 | 20.57 | 237,611 | -0.27(-1.28%) |
Sep 13, 2019 | 21.12 | 21.15 | 20.77 | 20.83 | 290,934 | -0.22(-1.04%) |
Sep 12, 2019 | 21.03 | 21.09 | 20.72 | 21.05 | 584,285 | +0.00(+0.00%) |
Sep 11, 2019 | 21.14 | 21.14 | 20.80 | 21.05 | 563,969 | -0.07(-0.31%) |
Sep 10, 2019 | 20.90 | 21.15 | 20.85 | 21.12 | 590,121 | +0.33(+1.60%) |
Sep 09, 2019 | 20.53 | 20.79 | 20.45 | 20.78 | 306,502 | +0.32(+1.58%) |
Sep 06, 2019 | 20.59 | 20.87 | 20.37 | 20.46 | 285,244 | -0.16(-0.78%) |
Sep 05, 2019 | 20.48 | 20.80 | 20.20 | 20.62 | 642,975 | +0.99(+5.03%) |
Sep 04, 2019 | 19.62 | 19.78 | 19.44 | 19.64 | 201,623 | +0.24(+1.22%) |
Sep 03, 2019 | 19.45 | 19.58 | 19.22 | 19.40 | 289,732 | -0.12(-0.63%) |
Aug 30, 2019 | 19.41 | 19.58 | 19.40 | 19.52 | 373,652 | +0.20(+1.03%) |
Aug 29, 2019 | 19.05 | 19.48 | 18.94 | 19.32 | 249,549 | +0.46(+2.41%) |
Aug 28, 2019 | 18.84 | 19.05 | 18.71 | 18.87 | 211,659 | +0.02(+0.10%) |
Aug 27, 2019 | 18.76 | 19.14 | 18.74 | 18.85 | 399,163 | +0.28(+1.48%) |
Aug 26, 2019 | 18.56 | 18.57 | 18.28 | 18.57 | 166,717 | +0.19(+1.03%) |
Aug 23, 2019 | 18.91 | 19.00 | 18.33 | 18.38 | 200,103 | -0.61(-3.20%) |
Aug 22, 2019 | 19.16 | 19.26 | 18.98 | 18.99 | 221,766 | -0.18(-0.94%) |
Aug 21, 2019 | 19.19 | 19.29 | 19.02 | 19.17 | 158,080 | +0.13(+0.70%) |
Aug 20, 2019 | 18.71 | 19.06 | 18.58 | 19.04 | 364,228 | +0.30(+1.62%) |
Aug 19, 2019 | 18.91 | 18.98 | 18.68 | 18.73 | 359,585 | +0.05(+0.25%) |
Aug 16, 2019 | 18.36 | 18.75 | 18.36 | 18.69 | 412,851 | +0.43(+2.34%) |
Aug 15, 2019 | 18.48 | 18.55 | 18.14 | 18.26 | 189,489 | -0.16(-0.88%) |
Aug 14, 2019 | 18.52 | 18.59 | 18.24 | 18.42 | 161,932 | -0.32(-1.72%) |
Aug 13, 2019 | 18.39 | 18.91 | 18.29 | 18.74 | 195,360 | +0.39(+2.12%) |
Aug 12, 2019 | 18.77 | 18.79 | 18.35 | 18.35 | 334,705 | -0.46(-2.42%) |
Aug 09, 2019 | 18.95 | 18.95 | 18.75 | 18.81 | 555,525 | -0.23(-1.20%) |
Aug 08, 2019 | 18.59 | 19.08 | 18.59 | 19.04 | 217,323 | +0.56(+3.03%) |
Aug 07, 2019 | 18.29 | 18.55 | 18.16 | 18.48 | 525,570 | +0.03(+0.15%) |
Aug 06, 2019 | 18.15 | 18.46 | 18.03 | 18.45 | 260,747 | +0.33(+1.83%) |
Aug 05, 2019 | 18.42 | 18.55 | 17.88 | 18.12 | 526,974 | -0.47(-2.55%) |
Aug 02, 2019 | 18.46 | 18.76 | 18.35 | 18.59 | 280,502 | +0.08(+0.41%) |
Aug 01, 2019 | 18.79 | 18.96 | 18.44 | 18.52 | 640,364 | -0.31(-1.66%) |
Jul 31, 2019 | 19.21 | 19.40 | 18.67 | 18.83 | 668,758 | -0.40(-2.07%) |
Jul 30, 2019 | 18.81 | 19.25 | 18.78 | 19.23 | 288,688 | +0.27(+1.40%) |
Jul 29, 2019 | 18.96 | 19.11 | 18.84 | 18.96 | 412,621 | +0.00(+0.00%) |
Jul 26, 2019 | 18.96 | 19.08 | 18.79 | 18.96 | 695,671 | +0.01(+0.05%) |
Jul 25, 2019 | 19.08 | 19.24 | 18.79 | 18.95 | 379,446 | -0.12(-0.65%) |
Jul 24, 2019 | 18.80 | 19.18 | 18.62 | 19.08 | 636,963 | +0.24(+1.26%) |
Jul 23, 2019 | 19.04 | 19.09 | 18.70 | 18.84 | 630,754 | -0.11(-0.60%) |
Jul 22, 2019 | 18.97 | 19.23 | 18.90 | 18.95 | 315,378 | +0.04(+0.20%) |
Jul 19, 2019 | 18.73 | 19.31 | 18.72 | 18.91 | 884,710 | +0.22(+1.17%) |
Jul 18, 2019 | 17.98 | 18.78 | 17.46 | 18.70 | 606,208 | +1.02(+5.74%) |
Jul 17, 2019 | 17.77 | 18.02 | 17.25 | 17.68 | 263,142 | -0.24(-1.32%) |
Jul 16, 2019 | 17.76 | 18.35 | 17.76 | 17.92 | 609,418 | +0.28(+1.61%) |
Jul 15, 2019 | 17.65 | 17.72 | 17.49 | 17.63 | 330,131 | -0.02(-0.11%) |
Jul 12, 2019 | 16.94 | 17.72 | 16.78 | 17.65 | 475,653 | +0.78(+4.61%) |
Jul 11, 2019 | 16.71 | 17.05 | 16.57 | 16.87 | 473,969 | +0.04(+0.23%) |
Jul 10, 2019 | 17.14 | 17.18 | 16.74 | 16.84 | 315,291 | -0.29(-1.72%) |
Jul 09, 2019 | 17.22 | 17.25 | 16.99 | 17.13 | 291,227 | -0.13(-0.77%) |
Jul 08, 2019 | 17.34 | 17.38 | 17.24 | 17.26 | 195,840 | -0.11(-0.66%) |
Jul 05, 2019 | 17.19 | 17.42 | 17.06 | 17.38 | 201,156 | +0.14(+0.83%) |
Jul 03, 2019 | 17.29 | 17.43 | 17.19 | 17.23 | 152,685 | -0.04(-0.22%) |
Jul 02, 2019 | 17.46 | 17.53 | 17.16 | 17.27 | 279,158 | -0.16(-0.93%) |
Jul 01, 2019 | 17.21 | 17.45 | 16.96 | 17.43 | 441,578 | +0.28(+1.66%) |
Jun 28, 2019 | 17.24 | 17.46 | 17.13 | 17.15 | 1,992,706 | -0.07(-0.39%) |
Jun 27, 2019 | 17.03 | 17.42 | 16.92 | 17.22 | 416,884 | +0.25(+1.45%) |
Jun 26, 2019 | 16.74 | 17.04 | 16.72 | 16.97 | 391,506 | +0.28(+1.65%) |
Jun 25, 2019 | 16.55 | 16.77 | 16.42 | 16.69 | 1,147,647 | +0.20(+1.21%) |
Jun 24, 2019 | 16.71 | 16.91 | 16.41 | 16.49 | 339,175 | -0.22(-1.31%) |
Jun 21, 2019 | 17.25 | 17.32 | 16.71 | 16.71 | 438,562 | -0.60(-3.45%) |
Jun 20, 2019 | 17.36 | 17.49 | 17.28 | 17.31 | 321,038 | +0.12(+0.72%) |
Jun 19, 2019 | 17.23 | 17.29 | 17.05 | 17.19 | 585,224 | -0.13(-0.77%) |
Jun 18, 2019 | 17.69 | 17.80 | 17.23 | 17.32 | 366,960 | -0.36(-2.04%) |
Jun 17, 2019 | 18.07 | 18.29 | 17.61 | 17.68 | 281,786 | -0.41(-2.25%) |
Jun 14, 2019 | 18.10 | 18.25 | 17.90 | 18.09 | 369,845 | -0.02(-0.10%) |
Jun 13, 2019 | 17.73 | 18.12 | 17.73 | 18.11 | 294,745 | +0.32(+1.81%) |
Jun 12, 2019 | 17.75 | 17.89 | 17.58 | 17.78 | 311,770 | +0.03(+0.16%) |
Jun 11, 2019 | 17.58 | 17.99 | 16.97 | 17.76 | 480,042 | +0.08(+0.43%) |
Jun 10, 2019 | 17.40 | 17.77 | 17.40 | 17.68 | 599,424 | +0.18(+1.03%) |
Jun 07, 2019 | 17.43 | 17.58 | 17.40 | 17.50 | 334,822 | +0.07(+0.38%) |
Jun 06, 2019 | 17.74 | 17.86 | 17.15 | 17.43 | 265,165 | -0.32(-1.82%) |
Jun 05, 2019 | 17.73 | 17.92 | 17.54 | 17.76 | 235,853 | +0.06(+0.32%) |
Jun 04, 2019 | 17.37 | 17.81 | 17.32 | 17.70 | 336,196 | +0.50(+2.92%) |
Jun 03, 2019 | 16.95 | 17.44 | 16.95 | 17.20 | 347,078 | +0.25(+1.45%) |
May 31, 2019 | 17.03 | 17.11 | 16.73 | 16.95 | 528,817 | -0.22(-1.27%) |
May 30, 2019 | 17.38 | 17.39 | 17.04 | 17.17 | 219,013 | -0.17(-0.98%) |
May 29, 2019 | 17.66 | 17.68 | 17.22 | 17.34 | 537,037 | -0.36(-2.04%) |
May 28, 2019 | 17.95 | 17.95 | 17.56 | 17.70 | 298,890 | -0.24(-1.32%) |
May 24, 2019 | 17.98 | 18.09 | 17.67 | 17.94 | 224,059 | +0.04(+0.21%) |
May 23, 2019 | 18.00 | 18.10 | 17.82 | 17.90 | 338,645 | -0.21(-1.15%) |
May 22, 2019 | 18.47 | 18.53 | 17.97 | 18.11 | 303,053 | -0.46(-2.50%) |
May 21, 2019 | 18.75 | 18.79 | 18.51 | 18.57 | 178,114 | -0.09(-0.51%) |
May 20, 2019 | 18.54 | 18.86 | 18.54 | 18.67 | 192,782 | +0.02(+0.10%) |
May 17, 2019 | 18.57 | 18.86 | 18.54 | 18.65 | 1,040,862 | -0.04(-0.20%) |
May 16, 2019 | 18.59 | 18.92 | 18.59 | 18.68 | 318,401 | +0.09(+0.51%) |
May 15, 2019 | 18.41 | 18.63 | 18.37 | 18.59 | 256,739 | +0.13(+0.72%) |
May 14, 2019 | 18.13 | 18.49 | 17.99 | 18.46 | 367,045 | +0.40(+2.21%) |
May 13, 2019 | 18.13 | 18.16 | 17.86 | 18.06 | 602,896 | -0.36(-1.96%) |
May 10, 2019 | 18.40 | 18.55 | 18.16 | 18.42 | 247,266 | -0.05(-0.26%) |
May 09, 2019 | 18.13 | 18.57 | 18.13 | 18.47 | 283,698 | +0.26(+1.41%) |
May 08, 2019 | 18.55 | 18.67 | 18.19 | 18.21 | 347,054 | -0.36(-1.94%) |
May 07, 2019 | 18.85 | 18.89 | 18.40 | 18.57 | 218,939 | -0.41(-2.15%) |
May 06, 2019 | 18.67 | 19.16 | 18.67 | 18.98 | 314,985 | +0.09(+0.45%) |
May 03, 2019 | 18.65 | 18.98 | 18.60 | 18.89 | 231,970 | +0.23(+1.22%) |
May 02, 2019 | 18.31 | 18.67 | 18.29 | 18.67 | 271,902 | +0.33(+1.81%) |
May 01, 2019 | 18.70 | 18.70 | 18.28 | 18.33 | 528,637 | -0.32(-1.73%) |
Apr 30, 2019 | 18.99 | 19.07 | 18.56 | 18.66 | 324,065 | -0.36(-1.89%) |
Apr 29, 2019 | 19.28 | 19.40 | 18.86 | 19.02 | 675,447 | -0.21(-1.08%) |
Apr 26, 2019 | 18.91 | 19.30 | 18.86 | 19.22 | 417,948 | +0.26(+1.35%) |
Apr 25, 2019 | 19.30 | 19.43 | 18.87 | 18.97 | 397,338 | -0.38(-1.96%) |
Apr 24, 2019 | 19.33 | 19.59 | 19.23 | 19.35 | 519,772 | +0.06(+0.29%) |
Apr 23, 2019 | 19.58 | 19.76 | 18.71 | 19.29 | 733,953 | -0.19(-0.97%) |
Apr 22, 2019 | 19.13 | 19.89 | 18.98 | 19.48 | 1,174,146 | +0.45(+2.34%) |
Apr 18, 2019 | 18.31 | 19.16 | 18.26 | 19.04 | 656,459 | +0.64(+3.45%) |
Apr 17, 2019 | 18.53 | 18.68 | 18.34 | 18.40 | 261,654 | -0.05(-0.26%) |
Apr 16, 2019 | 18.20 | 18.48 | 18.03 | 18.45 | 240,914 | +0.14(+0.78%) |
Apr 15, 2019 | 18.52 | 18.70 | 18.22 | 18.31 | 216,259 | -0.19(-1.03%) |
Apr 12, 2019 | 18.68 | 18.79 | 18.42 | 18.49 | 271,740 | -0.06(-0.31%) |
Apr 11, 2019 | 18.51 | 18.70 | 18.36 | 18.55 | 175,005 | +0.08(+0.41%) |
Apr 10, 2019 | 18.31 | 18.54 | 18.25 | 18.48 | 304,138 | +0.15(+0.83%) |
Apr 09, 2019 | 18.37 | 18.48 | 18.30 | 18.32 | 176,076 | -0.21(-1.13%) |
Apr 08, 2019 | 18.27 | 18.53 | 18.13 | 18.53 | 228,948 | +0.15(+0.83%) |
Apr 05, 2019 | 18.39 | 18.55 | 18.33 | 18.38 | 250,537 | +0.03(+0.15%) |
Apr 04, 2019 | 18.17 | 18.49 | 18.12 | 18.35 | 291,993 | +0.17(+0.94%) |
Apr 03, 2019 | 18.31 | 18.52 | 18.18 | 18.18 | 158,622 | -0.07(-0.36%) |
Apr 02, 2019 | 18.32 | 18.47 | 18.16 | 18.25 | 407,510 | -0.07(-0.36%) |
Apr 01, 2019 | 18.37 | 18.60 | 18.30 | 18.31 | 494,342 | +0.04(+0.21%) |
Mar 29, 2019 | 18.53 | 18.53 | 18.12 | 18.28 | 376,069 | -0.11(-0.62%) |
Mar 28, 2019 | 18.25 | 18.46 | 18.22 | 18.39 | 327,884 | +0.14(+0.78%) |
Mar 27, 2019 | 18.17 | 18.46 | 18.04 | 18.25 | 283,181 | +0.05(+0.26%) |
Mar 26, 2019 | 17.91 | 18.23 | 17.88 | 18.20 | 1,020,763 | +0.38(+2.13%) |
Mar 25, 2019 | 18.00 | 18.12 | 17.81 | 17.82 | 369,806 | -0.19(-1.05%) |
Mar 22, 2019 | 18.33 | 18.33 | 17.99 | 18.01 | 468,266 | -0.35(-1.91%) |
Mar 21, 2019 | 18.03 | 18.37 | 18.03 | 18.36 | 398,998 | +0.25(+1.36%) |
Mar 20, 2019 | 18.40 | 18.50 | 18.07 | 18.12 | 567,046 | -0.37(-2.00%) |
Mar 19, 2019 | 19.04 | 19.04 | 18.46 | 18.48 | 406,211 | -0.56(-2.93%) |
Mar 18, 2019 | 18.99 | 19.19 | 18.90 | 19.04 | 349,324 | +0.07(+0.35%) |
Mar 15, 2019 | 19.32 | 19.45 | 18.95 | 18.98 | 701,709 | -0.34(-1.76%) |
Mar 14, 2019 | 19.40 | 19.58 | 19.16 | 19.32 | 360,604 | -0.11(-0.59%) |
Mar 13, 2019 | 19.22 | 19.60 | 19.13 | 19.43 | 559,048 | +0.22(+1.13%) |
Mar 12, 2019 | 19.27 | 19.28 | 18.87 | 19.21 | 502,686 | +0.00(+0.00%) |
Mar 11, 2019 | 18.77 | 19.34 | 18.70 | 19.21 | 796,090 | +0.45(+2.37%) |
Mar 08, 2019 | 18.42 | 18.86 | 18.41 | 18.77 | 487,976 | +0.11(+0.61%) |
Mar 07, 2019 | 18.50 | 18.73 | 18.38 | 18.66 | 466,794 | +0.13(+0.72%) |
Mar 06, 2019 | 18.46 | 18.57 | 18.24 | 18.52 | 685,236 | +0.01(+0.05%) |
Mar 05, 2019 | 18.72 | 18.72 | 18.41 | 18.51 | 580,072 | -0.18(-0.96%) |
Mar 04, 2019 | 19.06 | 19.16 | 18.67 | 18.69 | 421,787 | -0.33(-1.74%) |
Mar 01, 2019 | 19.20 | 19.20 | 18.93 | 19.02 | 347,634 | +0.00(+0.00%) |
Feb 28, 2019 | 19.14 | 19.14 | 18.82 | 19.02 | 468,106 | -0.14(-0.74%) |
Feb 27, 2019 | 19.55 | 19.61 | 19.05 | 19.17 | 416,343 | -0.38(-1.94%) |
Feb 26, 2019 | 19.50 | 19.65 | 19.33 | 19.55 | 579,420 | +0.00(+0.00%) |
Feb 25, 2019 | 19.78 | 19.95 | 19.51 | 19.55 | 370,402 | -0.15(-0.77%) |
Feb 22, 2019 | 19.83 | 19.83 | 19.43 | 19.70 | 404,446 | -0.14(-0.72%) |
Feb 21, 2019 | 20.03 | 20.11 | 19.71 | 19.84 | 246,443 | -0.18(-0.90%) |
Feb 20, 2019 | 19.96 | 20.20 | 19.88 | 20.02 | 715,291 | +0.12(+0.62%) |
Feb 19, 2019 | 19.73 | 20.04 | 19.55 | 19.90 | 391,634 | +0.16(+0.82%) |
Feb 15, 2019 | 20.07 | 20.15 | 19.64 | 19.73 | 476,782 | -0.27(-1.37%) |
Feb 14, 2019 | 19.89 | 20.19 | 19.87 | 20.01 | 269,236 | +0.04(+0.19%) |
Feb 13, 2019 | 19.67 | 20.00 | 19.63 | 19.97 | 208,681 | +0.29(+1.49%) |
Feb 12, 2019 | 19.34 | 19.70 | 19.31 | 19.68 | 261,475 | +0.41(+2.11%) |
Feb 11, 2019 | 19.16 | 19.28 | 18.92 | 19.27 | 240,194 | +0.17(+0.89%) |
Feb 08, 2019 | 19.16 | 19.35 | 18.90 | 19.10 | 282,479 | -0.16(-0.84%) |
Feb 07, 2019 | 19.15 | 19.48 | 19.13 | 19.26 | 334,980 | +0.00(+0.00%) |
Feb 06, 2019 | 19.42 | 19.65 | 19.19 | 19.26 | 147,800 | -0.17(-0.88%) |
Feb 05, 2019 | 19.45 | 19.57 | 19.35 | 19.43 | 254,350 | +0.01(+0.05%) |
Feb 04, 2019 | 19.02 | 19.57 | 18.84 | 19.42 | 364,704 | +0.39(+2.04%) |
Feb 01, 2019 | 18.92 | 19.20 | 18.65 | 19.03 | 366,853 | +0.09(+0.45%) |
Jan 31, 2019 | 19.28 | 19.43 | 18.78 | 18.95 | 466,531 | -0.39(-2.01%) |
Jan 30, 2019 | 18.78 | 19.53 | 18.57 | 19.34 | 502,408 | +0.54(+2.87%) |
Jan 29, 2019 | 18.91 | 19.02 | 18.69 | 18.80 | 563,718 | +0.00(+0.00%) |
Jan 28, 2019 | 18.77 | 18.86 | 18.63 | 18.80 | 440,200 | +0.00(+0.00%) |
Jan 25, 2019 | 18.74 | 18.97 | 18.67 | 18.80 | 398,110 | +0.19(+1.02%) |
Jan 24, 2019 | 18.75 | 18.97 | 18.50 | 18.61 | 261,565 | -0.10(-0.56%) |
Jan 23, 2019 | 19.24 | 19.91 | 18.64 | 18.71 | 1,137,807 | -0.28(-1.50%) |
Jan 22, 2019 | 18.71 | 19.15 | 18.55 | 19.00 | 879,958 | +0.10(+0.55%) |
Jan 18, 2019 | 18.65 | 19.00 | 18.54 | 18.89 | 329,048 | +0.35(+1.89%) |
Jan 17, 2019 | 18.13 | 18.64 | 18.10 | 18.54 | 284,810 | +0.45(+2.46%) |
Jan 16, 2019 | 18.04 | 18.30 | 17.97 | 18.10 | 236,153 | +0.05(+0.26%) |
Jan 15, 2019 | 18.14 | 18.18 | 17.89 | 18.05 | 275,276 | -0.01(-0.05%) |
Jan 14, 2019 | 18.13 | 18.27 | 17.91 | 18.06 | 273,430 | -0.18(-0.99%) |
Jan 11, 2019 | 18.28 | 18.46 | 18.17 | 18.24 | 350,802 | -0.07(-0.36%) |
Jan 10, 2019 | 18.24 | 18.37 | 18.12 | 18.30 | 193,500 | -0.02(-0.10%) |
Jan 09, 2019 | 18.15 | 18.45 | 18.12 | 18.32 | 254,050 | +0.18(+0.99%) |
Jan 08, 2019 | 18.01 | 18.29 | 17.16 | 18.14 | 413,899 | +0.39(+2.19%) |
Jan 07, 2019 | 17.45 | 17.96 | 17.40 | 17.76 | 383,849 | +0.21(+1.19%) |
Jan 04, 2019 | 17.29 | 17.74 | 16.99 | 17.55 | 493,784 | +0.45(+2.66%) |
Jan 03, 2019 | 17.27 | 17.27 | 16.94 | 17.09 | 285,158 | -0.27(-1.53%) |