Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.44 | 14.53 | 14.05 | 14.22 | 2,763,819 | -0.60(-4.05%) |
Jan 30, 2020 | 14.50 | 14.89 | 14.44 | 14.82 | 2,012,529 | +0.00(+0.00%) |
Jan 29, 2020 | 15.17 | 15.33 | 14.70 | 14.82 | 1,653,131 | -0.25(-1.67%) |
Jan 28, 2020 | 14.94 | 15.23 | 14.72 | 15.07 | 2,272,009 | +0.27(+1.83%) |
Jan 27, 2020 | 14.83 | 14.93 | 14.59 | 14.80 | 2,574,030 | -0.51(-3.35%) |
Jan 24, 2020 | 15.58 | 15.58 | 14.87 | 15.31 | 1,995,885 | -0.31(-1.99%) |
Jan 23, 2020 | 15.40 | 15.81 | 15.13 | 15.62 | 2,619,731 | -0.09(-0.56%) |
Jan 22, 2020 | 16.25 | 16.25 | 15.63 | 15.71 | 2,145,011 | -0.53(-3.28%) |
Jan 21, 2020 | 16.23 | 16.36 | 15.97 | 16.24 | 2,756,655 | -0.16(-1.00%) |
Jan 17, 2020 | 16.61 | 16.71 | 16.37 | 16.41 | 2,038,399 | -0.13(-0.76%) |
Jan 16, 2020 | 16.50 | 16.79 | 16.44 | 16.53 | 2,049,555 | +0.15(+0.89%) |
Jan 15, 2020 | 16.56 | 16.67 | 16.13 | 16.39 | 2,677,804 | -0.37(-2.20%) |
Jan 14, 2020 | 16.81 | 16.97 | 16.58 | 16.76 | 2,382,318 | -0.04(-0.23%) |
Jan 13, 2020 | 17.57 | 17.59 | 16.67 | 16.79 | 2,571,127 | -0.85(-4.83%) |
Jan 10, 2020 | 17.66 | 17.82 | 17.32 | 17.65 | 2,019,309 | -0.19(-1.09%) |
Jan 09, 2020 | 18.03 | 18.15 | 17.51 | 17.84 | 2,787,948 | -0.29(-1.60%) |
Jan 08, 2020 | 19.10 | 19.12 | 17.95 | 18.13 | 2,824,665 | -0.92(-4.83%) |
Jan 07, 2020 | 18.83 | 19.06 | 18.68 | 19.05 | 2,078,818 | +0.09(+0.46%) |
Jan 06, 2020 | 18.80 | 19.21 | 18.73 | 18.97 | 3,081,342 | +0.32(+1.72%) |
Jan 03, 2020 | 18.22 | 18.69 | 18.11 | 18.65 | 3,200,103 | +1.06(+6.01%) |
Jan 02, 2020 | 17.62 | 17.69 | 17.41 | 17.59 | 2,566,865 | +0.17(+1.00%) |
Dec 31, 2019 | 16.91 | 17.67 | 16.80 | 17.41 | 1,991,035 | +0.29(+1.70%) |
Dec 30, 2019 | 17.12 | 17.42 | 17.06 | 17.12 | 1,514,017 | +0.03(+0.17%) |
Dec 27, 2019 | 17.42 | 17.45 | 17.07 | 17.09 | 1,784,141 | -0.21(-1.23%) |
Dec 26, 2019 | 17.23 | 17.46 | 17.21 | 17.31 | 1,413,985 | +0.25(+1.48%) |
Dec 24, 2019 | 17.15 | 17.31 | 16.98 | 17.06 | 613,253 | -0.12(-0.68%) |
Dec 23, 2019 | 16.66 | 17.22 | 16.55 | 17.17 | 2,089,482 | +0.58(+3.50%) |
Dec 20, 2019 | 16.76 | 16.76 | 16.42 | 16.59 | 4,486,253 | -0.15(-0.87%) |
Dec 19, 2019 | 16.38 | 17.04 | 16.32 | 16.74 | 4,766,275 | +0.32(+1.95%) |
Dec 18, 2019 | 15.94 | 16.67 | 15.94 | 16.42 | 2,579,167 | +0.33(+2.05%) |
Dec 17, 2019 | 15.64 | 16.11 | 15.61 | 16.09 | 2,297,381 | +0.50(+3.23%) |
Dec 16, 2019 | 15.32 | 16.09 | 15.27 | 15.58 | 3,474,117 | +0.56(+3.74%) |
Dec 13, 2019 | 15.42 | 15.68 | 14.82 | 15.02 | 2,674,147 | -0.38(-2.45%) |
Dec 12, 2019 | 14.73 | 15.50 | 14.59 | 15.40 | 2,820,757 | +0.78(+5.30%) |
Dec 11, 2019 | 14.58 | 14.82 | 14.47 | 14.62 | 1,641,787 | +0.04(+0.27%) |
Dec 10, 2019 | 14.51 | 14.68 | 14.34 | 14.58 | 1,994,846 | +0.12(+0.80%) |
Dec 09, 2019 | 14.12 | 14.62 | 14.11 | 14.47 | 3,373,442 | +0.11(+0.74%) |
Dec 06, 2019 | 13.99 | 14.55 | 13.88 | 14.36 | 3,457,250 | +0.49(+3.56%) |
Dec 05, 2019 | 14.15 | 14.27 | 13.83 | 13.87 | 3,371,162 | -0.16(-1.11%) |
Dec 04, 2019 | 13.66 | 14.13 | 13.54 | 14.02 | 2,835,236 | +0.75(+5.62%) |
Dec 03, 2019 | 13.66 | 13.74 | 13.14 | 13.28 | 2,989,747 | -0.37(-2.70%) |
Dec 02, 2019 | 13.83 | 14.03 | 13.44 | 13.64 | 2,599,508 | +0.00(+0.00%) |
Nov 29, 2019 | 13.87 | 14.04 | 13.62 | 13.64 | 965,850 | -0.44(-3.10%) |
Nov 27, 2019 | 14.03 | 14.15 | 13.75 | 14.08 | 1,603,972 | +0.05(+0.34%) |
Nov 26, 2019 | 14.63 | 14.63 | 13.97 | 14.03 | 1,777,536 | -0.47(-3.21%) |
Nov 25, 2019 | 13.86 | 14.51 | 13.76 | 14.50 | 2,439,523 | +0.59(+4.25%) |
Nov 22, 2019 | 14.08 | 14.24 | 13.54 | 13.91 | 2,836,258 | -0.13(-0.90%) |
Nov 21, 2019 | 14.06 | 14.20 | 13.63 | 14.03 | 3,090,308 | +0.15(+1.05%) |
Nov 20, 2019 | 13.56 | 14.19 | 13.28 | 13.89 | 2,631,142 | +0.29(+2.14%) |
Nov 19, 2019 | 13.82 | 13.90 | 13.33 | 13.60 | 3,134,498 | -0.25(-1.82%) |
Nov 18, 2019 | 14.16 | 14.33 | 13.42 | 13.85 | 2,665,004 | -0.54(-3.77%) |
Nov 15, 2019 | 14.20 | 14.56 | 14.09 | 14.39 | 2,424,842 | +0.59(+4.28%) |
Nov 14, 2019 | 13.96 | 14.18 | 13.64 | 13.80 | 2,193,590 | -0.08(-0.56%) |
Nov 13, 2019 | 14.27 | 14.42 | 13.79 | 13.88 | 2,463,421 | -0.55(-3.83%) |
Nov 12, 2019 | 14.51 | 14.70 | 14.23 | 14.43 | 1,948,629 | +0.11(+0.74%) |
Nov 11, 2019 | 14.41 | 14.80 | 14.27 | 14.32 | 1,544,573 | -0.46(-3.08%) |
Nov 08, 2019 | 14.32 | 14.86 | 14.18 | 14.78 | 1,942,846 | +0.19(+1.33%) |
Nov 07, 2019 | 14.86 | 15.08 | 14.50 | 14.58 | 2,548,565 | +0.07(+0.47%) |
Nov 06, 2019 | 14.92 | 15.21 | 14.47 | 14.52 | 2,492,877 | -0.56(-3.73%) |
Nov 05, 2019 | 14.74 | 15.56 | 14.56 | 15.08 | 3,347,135 | +0.58(+4.01%) |
Nov 04, 2019 | 14.43 | 14.90 | 14.36 | 14.50 | 4,206,739 | +0.43(+3.03%) |
Nov 01, 2019 | 13.72 | 14.16 | 13.57 | 14.07 | 2,948,837 | +0.59(+4.38%) |
Oct 31, 2019 | 13.38 | 13.65 | 12.99 | 13.48 | 4,088,761 | +0.01(+0.07%) |
Oct 30, 2019 | 14.79 | 14.83 | 13.19 | 13.47 | 7,414,660 | -0.85(-5.95%) |
Oct 29, 2019 | 13.54 | 14.50 | 13.45 | 14.32 | 3,782,872 | +0.67(+4.90%) |
Oct 28, 2019 | 13.67 | 13.98 | 13.47 | 13.65 | 2,698,715 | +0.06(+0.43%) |
Oct 25, 2019 | 13.17 | 13.69 | 13.07 | 13.60 | 2,713,462 | +0.37(+2.78%) |
Oct 24, 2019 | 13.20 | 13.29 | 12.92 | 13.23 | 2,458,184 | +0.07(+0.52%) |
Oct 23, 2019 | 12.62 | 13.25 | 12.30 | 13.16 | 2,429,532 | +0.54(+4.30%) |
Oct 22, 2019 | 12.12 | 13.09 | 12.08 | 12.62 | 3,366,047 | +0.51(+4.24%) |
Oct 21, 2019 | 12.04 | 12.28 | 11.78 | 12.10 | 2,897,205 | +0.06(+0.48%) |
Oct 18, 2019 | 13.02 | 13.12 | 12.05 | 12.05 | 3,164,502 | -1.02(-7.79%) |
Oct 17, 2019 | 12.84 | 13.19 | 12.45 | 13.06 | 3,288,473 | +0.22(+1.74%) |
Oct 16, 2019 | 13.07 | 13.45 | 12.80 | 12.84 | 2,216,882 | -0.31(-2.36%) |
Oct 15, 2019 | 13.07 | 13.48 | 12.96 | 13.15 | 2,922,804 | -0.06(-0.44%) |
Oct 14, 2019 | 13.61 | 13.80 | 12.92 | 13.21 | 4,490,873 | -0.70(-5.02%) |
Oct 11, 2019 | 13.84 | 14.28 | 13.79 | 13.91 | 2,102,892 | +0.31(+2.28%) |
Oct 10, 2019 | 14.11 | 14.29 | 13.26 | 13.60 | 4,137,363 | -0.47(-3.37%) |
Oct 09, 2019 | 14.69 | 14.74 | 13.99 | 14.07 | 1,858,397 | -0.36(-2.49%) |
Oct 08, 2019 | 14.68 | 14.75 | 14.30 | 14.43 | 2,229,224 | -0.56(-3.75%) |
Oct 07, 2019 | 15.08 | 15.46 | 14.86 | 14.99 | 1,807,033 | -0.14(-0.90%) |
Oct 04, 2019 | 15.48 | 15.84 | 14.87 | 15.13 | 2,269,646 | +0.06(+0.39%) |
Oct 03, 2019 | 14.90 | 15.20 | 14.56 | 15.07 | 2,679,201 | -0.05(-0.32%) |
Oct 02, 2019 | 15.22 | 15.62 | 15.01 | 15.12 | 2,038,315 | -0.24(-1.58%) |
Oct 01, 2019 | 16.14 | 16.53 | 15.35 | 15.36 | 1,951,738 | -0.66(-4.11%) |
Sep 30, 2019 | 15.70 | 16.13 | 15.60 | 16.02 | 2,874,146 | +0.28(+1.79%) |
Sep 27, 2019 | 15.45 | 16.10 | 15.40 | 15.74 | 1,660,004 | -0.09(-0.55%) |
Sep 26, 2019 | 16.15 | 16.24 | 15.65 | 15.83 | 1,675,438 | -0.58(-3.54%) |
Sep 25, 2019 | 16.14 | 16.65 | 16.09 | 16.41 | 2,597,131 | -0.05(-0.29%) |
Sep 24, 2019 | 16.64 | 16.89 | 16.37 | 16.46 | 2,017,843 | -0.32(-1.91%) |
Sep 23, 2019 | 16.19 | 16.92 | 16.19 | 16.77 | 1,789,402 | +0.27(+1.64%) |
Sep 20, 2019 | 16.41 | 16.73 | 16.15 | 16.50 | 3,886,930 | +0.23(+1.43%) |
Sep 19, 2019 | 16.37 | 16.45 | 15.93 | 16.27 | 3,108,612 | +0.18(+1.14%) |
Sep 18, 2019 | 16.40 | 16.51 | 15.94 | 16.09 | 2,925,359 | -0.49(-2.98%) |
Sep 17, 2019 | 18.09 | 18.14 | 16.42 | 16.58 | 3,829,590 | -1.83(-9.95%) |
Sep 16, 2019 | 17.36 | 19.06 | 17.36 | 18.41 | 6,255,589 | +2.40(+15.01%) |
Sep 13, 2019 | 16.22 | 16.75 | 15.90 | 16.01 | 2,416,794 | +0.04(+0.24%) |
Sep 12, 2019 | 15.58 | 16.36 | 15.00 | 15.97 | 2,399,377 | -0.10(-0.60%) |
Sep 11, 2019 | 16.17 | 16.86 | 15.74 | 16.07 | 3,011,940 | +0.06(+0.36%) |
Sep 10, 2019 | 16.37 | 16.97 | 15.92 | 16.01 | 3,798,793 | -0.40(-2.42%) |
Sep 09, 2019 | 15.27 | 16.43 | 15.18 | 16.41 | 4,400,793 | +1.43(+9.58%) |
Sep 06, 2019 | 14.87 | 15.14 | 14.31 | 14.97 | 2,326,813 | -0.10(-0.64%) |
Sep 05, 2019 | 15.01 | 15.47 | 14.89 | 15.07 | 3,293,597 | +0.29(+1.97%) |
Sep 04, 2019 | 14.45 | 14.81 | 13.94 | 14.78 | 2,975,809 | +0.75(+5.32%) |
Sep 03, 2019 | 14.69 | 14.88 | 14.01 | 14.03 | 2,502,778 | -1.13(-7.48%) |
Aug 30, 2019 | 15.35 | 15.55 | 14.92 | 15.17 | 1,384,179 | -0.19(-1.26%) |
Aug 29, 2019 | 15.07 | 15.58 | 15.03 | 15.36 | 1,896,280 | +0.44(+2.92%) |
Aug 28, 2019 | 14.52 | 15.24 | 14.52 | 14.92 | 1,786,555 | +0.58(+4.05%) |
Aug 27, 2019 | 14.46 | 14.63 | 14.18 | 14.34 | 2,040,905 | -0.02(-0.14%) |
Aug 26, 2019 | 14.80 | 14.85 | 14.26 | 14.36 | 1,676,099 | -0.09(-0.60%) |
Aug 23, 2019 | 14.69 | 15.09 | 14.38 | 14.45 | 2,555,377 | -0.69(-4.55%) |
Aug 22, 2019 | 15.41 | 15.67 | 15.13 | 15.14 | 1,598,121 | -0.25(-1.64%) |
Aug 21, 2019 | 15.34 | 15.66 | 15.10 | 15.39 | 1,815,521 | +0.28(+1.86%) |
Aug 20, 2019 | 15.07 | 15.23 | 14.75 | 15.11 | 1,602,858 | -0.15(-0.95%) |
Aug 19, 2019 | 14.94 | 15.33 | 14.80 | 15.25 | 2,904,627 | +0.70(+4.79%) |
Aug 16, 2019 | 13.38 | 14.63 | 13.35 | 14.56 | 3,414,323 | +1.25(+9.40%) |
Aug 15, 2019 | 13.53 | 13.67 | 13.01 | 13.31 | 2,806,416 | -0.29(-2.14%) |
Aug 14, 2019 | 13.99 | 14.25 | 13.49 | 13.60 | 4,064,311 | -1.30(-8.72%) |
Aug 13, 2019 | 14.99 | 15.62 | 14.80 | 14.89 | 3,290,994 | -0.09(-0.58%) |
Aug 12, 2019 | 14.80 | 15.21 | 14.50 | 14.98 | 2,941,524 | +0.11(+0.72%) |
Aug 09, 2019 | 14.81 | 15.13 | 14.43 | 14.88 | 3,895,804 | +0.18(+1.25%) |
Aug 08, 2019 | 15.01 | 15.14 | 14.36 | 14.69 | 3,332,594 | +0.09(+0.60%) |
Aug 07, 2019 | 14.65 | 14.87 | 13.91 | 14.60 | 4,028,349 | -0.15(-0.99%) |
Aug 06, 2019 | 15.08 | 15.08 | 13.81 | 14.75 | 4,251,704 | +0.19(+1.33%) |
Aug 05, 2019 | 15.48 | 15.52 | 14.51 | 14.56 | 4,275,982 | -1.56(-9.68%) |
Aug 02, 2019 | 16.58 | 16.83 | 15.88 | 16.12 | 3,308,761 | -0.37(-2.23%) |
Aug 01, 2019 | 17.05 | 17.96 | 15.66 | 16.48 | 7,772,981 | -0.60(-3.52%) |
Jul 31, 2019 | 16.57 | 17.45 | 16.27 | 17.09 | 4,193,603 | +0.55(+3.34%) |
Jul 30, 2019 | 15.52 | 16.86 | 15.46 | 16.53 | 4,433,065 | +0.84(+5.37%) |
Jul 29, 2019 | 16.21 | 16.23 | 15.50 | 15.69 | 3,264,154 | -0.45(-2.76%) |
Jul 26, 2019 | 16.68 | 16.68 | 15.91 | 16.14 | 3,296,791 | -0.53(-3.20%) |
Jul 25, 2019 | 17.69 | 17.69 | 16.63 | 16.67 | 2,672,843 | -0.84(-4.81%) |
Jul 24, 2019 | 17.42 | 18.01 | 17.37 | 17.51 | 2,346,658 | +0.05(+0.28%) |
Jul 23, 2019 | 17.37 | 17.51 | 17.07 | 17.46 | 2,097,421 | +0.47(+2.80%) |
Jul 22, 2019 | 17.16 | 17.40 | 16.87 | 16.99 | 2,040,170 | -0.13(-0.74%) |
Jul 19, 2019 | 17.09 | 17.29 | 16.91 | 17.11 | 2,202,676 | +0.04(+0.23%) |
Jul 18, 2019 | 16.80 | 17.12 | 16.62 | 17.08 | 2,584,157 | +0.10(+0.57%) |
Jul 17, 2019 | 17.97 | 17.97 | 16.97 | 16.98 | 2,352,987 | -1.03(-5.71%) |
Jul 16, 2019 | 18.33 | 18.48 | 17.97 | 18.01 | 2,666,377 | -0.41(-2.21%) |
Jul 15, 2019 | 19.22 | 19.32 | 18.39 | 18.41 | 2,247,005 | -0.66(-3.46%) |
Jul 12, 2019 | 18.93 | 19.29 | 18.77 | 19.07 | 1,271,084 | +0.05(+0.25%) |
Jul 11, 2019 | 19.23 | 19.33 | 18.69 | 19.02 | 1,476,796 | -0.15(-0.76%) |
Jul 10, 2019 | 18.62 | 19.22 | 18.51 | 19.17 | 2,461,366 | +0.90(+4.93%) |
Jul 09, 2019 | 18.39 | 18.42 | 17.82 | 18.27 | 1,641,175 | -0.20(-1.10%) |
Jul 08, 2019 | 18.42 | 19.33 | 18.34 | 18.47 | 5,650,482 | +0.00(+0.00%) |
Jul 05, 2019 | 17.92 | 18.65 | 17.92 | 18.47 | 1,770,932 | +0.38(+2.09%) |
Jul 03, 2019 | 18.21 | 18.21 | 17.90 | 18.09 | 1,245,183 | -0.02(-0.11%) |
Jul 02, 2019 | 18.82 | 18.82 | 17.90 | 18.11 | 2,273,902 | -0.83(-4.40%) |
Jul 01, 2019 | 19.74 | 19.93 | 18.70 | 18.95 | 2,816,125 | -0.32(-1.66%) |
Jun 28, 2019 | 18.57 | 19.29 | 18.52 | 19.27 | 7,969,610 | +0.80(+4.36%) |
Jun 27, 2019 | 18.32 | 18.48 | 18.01 | 18.46 | 2,102,817 | +0.17(+0.95%) |
Jun 26, 2019 | 17.99 | 18.44 | 17.80 | 18.29 | 2,220,512 | +0.69(+3.91%) |
Jun 25, 2019 | 17.76 | 17.95 | 17.44 | 17.60 | 2,854,547 | -0.15(-0.82%) |
Jun 24, 2019 | 18.17 | 18.28 | 17.62 | 17.74 | 2,296,511 | -0.37(-2.03%) |
Jun 21, 2019 | 18.28 | 18.70 | 17.96 | 18.11 | 2,832,543 | -0.19(-1.06%) |
Jun 20, 2019 | 18.03 | 18.49 | 17.90 | 18.31 | 3,223,990 | +0.92(+5.30%) |
Jun 19, 2019 | 17.11 | 17.67 | 16.81 | 17.39 | 3,898,267 | +0.07(+0.39%) |
Jun 18, 2019 | 16.88 | 17.42 | 16.81 | 17.32 | 2,712,997 | +0.67(+4.02%) |
Jun 17, 2019 | 16.12 | 16.82 | 15.91 | 16.65 | 2,480,098 | +0.32(+1.96%) |
Jun 14, 2019 | 16.82 | 16.96 | 16.19 | 16.33 | 3,253,245 | -0.49(-2.94%) |
Jun 13, 2019 | 16.44 | 16.83 | 16.27 | 16.82 | 2,332,387 | +0.82(+5.15%) |
Jun 12, 2019 | 16.48 | 16.57 | 15.94 | 16.00 | 2,794,796 | -0.78(-4.62%) |
Jun 11, 2019 | 16.73 | 17.16 | 16.54 | 16.77 | 3,787,099 | +0.47(+2.85%) |
Jun 10, 2019 | 16.31 | 16.54 | 16.04 | 16.31 | 2,011,444 | +0.04(+0.24%) |
Jun 07, 2019 | 16.33 | 16.51 | 15.96 | 16.27 | 3,100,422 | +0.49(+3.13%) |
Jun 06, 2019 | 15.59 | 15.95 | 15.51 | 15.78 | 2,859,133 | +0.19(+1.24%) |
Jun 05, 2019 | 16.41 | 16.44 | 15.17 | 15.58 | 2,517,579 | -0.88(-5.36%) |
Jun 04, 2019 | 16.34 | 16.56 | 15.96 | 16.46 | 1,994,570 | +0.32(+1.98%) |
Jun 03, 2019 | 16.13 | 16.39 | 15.90 | 16.15 | 2,624,824 | +0.21(+1.34%) |
May 31, 2019 | 15.93 | 16.52 | 15.80 | 15.93 | 2,036,748 | -0.47(-2.84%) |
May 30, 2019 | 17.12 | 17.41 | 16.39 | 16.40 | 1,868,028 | -0.78(-4.51%) |
May 29, 2019 | 16.68 | 17.21 | 16.32 | 17.17 | 2,222,477 | +0.16(+0.97%) |
May 28, 2019 | 17.41 | 17.55 | 16.95 | 17.01 | 2,356,927 | -0.11(-0.62%) |
May 24, 2019 | 17.63 | 17.74 | 16.87 | 17.11 | 2,445,790 | -0.15(-0.84%) |
May 23, 2019 | 18.52 | 18.52 | 17.17 | 17.26 | 2,923,478 | -1.79(-9.41%) |
May 22, 2019 | 19.91 | 20.11 | 19.02 | 19.05 | 1,903,202 | -1.02(-5.07%) |
May 21, 2019 | 19.55 | 20.11 | 19.37 | 20.07 | 1,131,496 | +0.68(+3.50%) |
May 20, 2019 | 19.37 | 19.63 | 19.24 | 19.39 | 1,203,436 | +0.01(+0.05%) |
May 17, 2019 | 19.81 | 19.95 | 19.37 | 19.38 | 1,286,253 | -0.78(-3.85%) |
May 16, 2019 | 20.14 | 20.54 | 19.91 | 20.16 | 1,679,568 | +0.17(+0.87%) |
May 15, 2019 | 19.11 | 20.18 | 19.01 | 19.98 | 1,524,940 | +0.59(+3.05%) |
May 14, 2019 | 18.89 | 19.65 | 18.77 | 19.39 | 2,434,787 | +0.66(+3.52%) |
May 13, 2019 | 19.07 | 19.34 | 18.67 | 18.73 | 2,277,164 | -0.57(-2.96%) |
May 10, 2019 | 19.14 | 19.40 | 18.64 | 19.30 | 1,649,272 | -0.01(-0.05%) |
May 09, 2019 | 18.83 | 19.47 | 18.65 | 19.31 | 2,035,415 | +0.27(+1.42%) |
May 08, 2019 | 18.50 | 19.25 | 18.49 | 19.04 | 2,089,865 | +0.61(+3.31%) |
May 07, 2019 | 18.47 | 18.59 | 18.02 | 18.43 | 1,788,298 | -0.45(-2.36%) |
May 06, 2019 | 18.00 | 19.01 | 17.88 | 18.88 | 1,768,393 | +0.32(+1.72%) |
May 03, 2019 | 18.13 | 18.63 | 17.82 | 18.56 | 1,985,669 | +0.69(+3.85%) |
May 02, 2019 | 17.98 | 18.22 | 17.21 | 17.87 | 3,638,625 | -0.29(-1.60%) |
May 01, 2019 | 19.14 | 19.29 | 18.16 | 18.16 | 3,470,934 | -0.92(-4.83%) |
Apr 30, 2019 | 19.43 | 19.48 | 18.70 | 19.08 | 1,734,445 | -0.09(-0.45%) |
Apr 29, 2019 | 19.01 | 19.31 | 18.75 | 19.17 | 1,517,651 | +0.06(+0.30%) |
Apr 26, 2019 | 19.77 | 19.82 | 18.85 | 19.11 | 2,317,113 | -0.98(-4.87%) |
Apr 25, 2019 | 20.54 | 20.71 | 20.08 | 20.09 | 1,463,683 | -0.46(-2.22%) |
Apr 24, 2019 | 21.32 | 21.33 | 20.54 | 20.54 | 1,645,475 | -0.58(-2.75%) |
Apr 23, 2019 | 21.11 | 21.56 | 20.73 | 21.13 | 1,796,572 | -0.09(-0.41%) |
Apr 22, 2019 | 20.54 | 21.25 | 20.28 | 21.21 | 2,172,187 | +1.04(+5.14%) |
Apr 18, 2019 | 20.21 | 20.42 | 20.06 | 20.18 | 1,571,674 | -0.11(-0.53%) |
Apr 17, 2019 | 20.59 | 20.64 | 20.11 | 20.28 | 1,504,718 | -0.12(-0.57%) |
Apr 16, 2019 | 20.30 | 20.54 | 19.95 | 20.40 | 1,550,936 | +0.22(+1.10%) |
Apr 15, 2019 | 20.14 | 20.40 | 19.87 | 20.18 | 2,277,750 | -0.13(-0.62%) |
Apr 12, 2019 | 19.87 | 20.35 | 19.77 | 20.30 | 3,752,578 | +1.48(+7.88%) |
Apr 11, 2019 | 19.45 | 19.56 | 18.17 | 18.82 | 3,570,946 | -0.83(-4.24%) |
Apr 10, 2019 | 19.60 | 19.72 | 19.24 | 19.65 | 2,009,534 | +0.32(+1.65%) |
Apr 09, 2019 | 19.30 | 19.69 | 19.00 | 19.33 | 3,101,430 | +0.01(+0.05%) |
Apr 08, 2019 | 19.03 | 19.75 | 19.03 | 19.32 | 2,617,803 | +0.39(+2.05%) |
Apr 05, 2019 | 17.97 | 19.16 | 17.97 | 18.94 | 2,776,717 | +1.03(+5.74%) |
Apr 04, 2019 | 17.37 | 18.08 | 17.36 | 17.91 | 3,167,009 | +0.49(+2.84%) |
Apr 03, 2019 | 18.92 | 19.05 | 17.37 | 17.41 | 3,110,789 | -1.44(-7.66%) |
Apr 02, 2019 | 19.00 | 19.31 | 18.69 | 18.86 | 2,319,601 | -0.14(-0.71%) |
Apr 01, 2019 | 18.98 | 19.13 | 18.72 | 18.99 | 1,458,282 | +0.26(+1.40%) |
Mar 29, 2019 | 19.43 | 19.51 | 18.55 | 18.73 | 2,343,426 | -0.35(-1.83%) |
Mar 28, 2019 | 18.84 | 19.41 | 18.80 | 19.08 | 3,871,563 | +0.07(+0.36%) |
Mar 27, 2019 | 18.95 | 19.34 | 18.75 | 19.01 | 2,174,715 | +0.11(+0.56%) |
Mar 26, 2019 | 18.68 | 19.36 | 18.58 | 18.91 | 2,210,967 | +0.65(+3.56%) |
Mar 25, 2019 | 18.22 | 18.36 | 17.70 | 18.26 | 1,932,252 | -0.07(-0.37%) |
Mar 22, 2019 | 19.02 | 19.08 | 18.02 | 18.33 | 2,814,175 | -1.06(-5.45%) |
Mar 21, 2019 | 18.98 | 19.63 | 18.92 | 19.38 | 2,904,839 | +0.34(+1.78%) |
Mar 20, 2019 | 18.37 | 19.46 | 18.32 | 19.04 | 2,864,114 | +0.57(+3.10%) |
Mar 19, 2019 | 18.72 | 18.88 | 18.37 | 18.47 | 3,119,680 | -0.07(-0.37%) |
Mar 18, 2019 | 18.11 | 18.61 | 18.06 | 18.54 | 3,276,847 | +0.43(+2.35%) |
Mar 15, 2019 | 17.66 | 18.28 | 17.62 | 18.11 | 3,485,214 | +0.16(+0.86%) |
Mar 14, 2019 | 17.97 | 18.25 | 17.91 | 17.96 | 1,938,962 | -0.07(-0.38%) |
Mar 13, 2019 | 17.94 | 18.47 | 17.73 | 18.03 | 3,653,287 | +0.40(+2.25%) |
Mar 12, 2019 | 16.78 | 17.69 | 16.68 | 17.63 | 3,234,965 | +0.99(+5.94%) |
Mar 11, 2019 | 16.41 | 16.80 | 16.19 | 16.64 | 1,674,862 | +0.46(+2.81%) |
Mar 08, 2019 | 16.47 | 16.47 | 15.87 | 16.18 | 1,862,461 | -0.47(-2.79%) |
Mar 07, 2019 | 16.97 | 17.09 | 16.58 | 16.65 | 1,573,806 | -0.28(-1.66%) |
Mar 06, 2019 | 17.62 | 17.62 | 16.78 | 16.93 | 2,892,260 | -0.82(-4.64%) |
Mar 05, 2019 | 17.48 | 17.78 | 17.06 | 17.75 | 2,315,614 | +0.32(+1.83%) |
Mar 04, 2019 | 17.66 | 17.75 | 17.09 | 17.43 | 2,743,370 | -0.04(-0.22%) |
Mar 01, 2019 | 18.20 | 18.57 | 17.32 | 17.47 | 3,657,437 | -0.55(-3.06%) |
Feb 28, 2019 | 18.47 | 18.62 | 18.00 | 18.03 | 3,648,732 | -0.38(-2.05%) |
Feb 27, 2019 | 18.74 | 19.27 | 17.73 | 18.40 | 5,469,304 | +1.05(+6.03%) |
Feb 26, 2019 | 18.34 | 18.72 | 17.26 | 17.36 | 4,377,823 | -0.91(-4.99%) |
Feb 25, 2019 | 17.95 | 18.37 | 17.85 | 18.27 | 2,349,445 | +0.15(+0.80%) |
Feb 22, 2019 | 17.71 | 18.24 | 17.65 | 18.12 | 2,078,746 | +0.62(+3.54%) |
Feb 21, 2019 | 18.31 | 18.40 | 17.44 | 17.50 | 2,165,206 | -0.85(-4.65%) |
Feb 20, 2019 | 18.12 | 18.43 | 17.89 | 18.35 | 1,928,218 | +0.23(+1.28%) |
Feb 19, 2019 | 18.75 | 18.94 | 18.07 | 18.12 | 1,789,052 | -0.59(-3.16%) |
Feb 15, 2019 | 17.93 | 18.72 | 17.82 | 18.71 | 3,067,298 | +1.06(+5.98%) |
Feb 14, 2019 | 17.28 | 17.85 | 17.10 | 17.66 | 1,531,747 | +0.34(+1.96%) |
Feb 13, 2019 | 17.24 | 17.67 | 17.11 | 17.32 | 2,395,242 | +0.22(+1.30%) |
Feb 12, 2019 | 17.23 | 17.49 | 16.82 | 17.09 | 1,817,654 | +0.22(+1.32%) |
Feb 11, 2019 | 16.57 | 16.92 | 16.32 | 16.87 | 1,555,896 | +0.15(+0.87%) |
Feb 08, 2019 | 16.91 | 17.13 | 16.22 | 16.73 | 2,897,655 | -0.27(-1.60%) |
Feb 07, 2019 | 17.82 | 17.86 | 16.67 | 17.00 | 2,883,627 | -1.02(-5.65%) |
Feb 06, 2019 | 18.11 | 18.39 | 17.93 | 18.02 | 1,603,075 | -0.27(-1.48%) |
Feb 05, 2019 | 18.93 | 19.02 | 18.26 | 18.29 | 1,787,129 | -0.69(-3.63%) |
Feb 04, 2019 | 18.80 | 18.98 | 18.62 | 18.97 | 956,669 | -0.08(-0.41%) |