Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.06 | 18.37 | 18.05 | 18.24 | 432,623 | +0.02(+0.10%) |
Jan 30, 2020 | 17.88 | 18.31 | 17.82 | 18.22 | 354,612 | -0.34(-1.83%) |
Jan 29, 2020 | 18.76 | 18.84 | 18.53 | 18.56 | 490,803 | -0.30(-1.61%) |
Jan 28, 2020 | 18.62 | 18.89 | 18.51 | 18.86 | 352,829 | +0.50(+2.75%) |
Jan 27, 2020 | 18.96 | 19.02 | 18.31 | 18.36 | 508,720 | -1.17(-5.97%) |
Jan 24, 2020 | 19.63 | 19.68 | 19.28 | 19.52 | 418,998 | -0.14(-0.70%) |
Jan 23, 2020 | 19.58 | 19.77 | 19.46 | 19.66 | 707,843 | -0.03(-0.14%) |
Jan 22, 2020 | 19.85 | 19.85 | 19.62 | 19.69 | 334,392 | +0.09(+0.47%) |
Jan 21, 2020 | 20.01 | 20.05 | 19.58 | 19.60 | 372,699 | -0.22(-1.11%) |
Jan 17, 2020 | 19.95 | 19.99 | 19.67 | 19.82 | 688,992 | +0.05(+0.23%) |
Jan 16, 2020 | 19.68 | 20.02 | 19.61 | 19.77 | 963,242 | +0.35(+1.79%) |
Jan 15, 2020 | 19.64 | 19.69 | 19.33 | 19.42 | 740,693 | -0.60(-2.98%) |
Jan 14, 2020 | 19.71 | 20.17 | 19.64 | 20.02 | 594,590 | +0.16(+0.78%) |
Jan 13, 2020 | 19.97 | 20.16 | 19.85 | 19.86 | 360,018 | -0.34(-1.68%) |
Jan 10, 2020 | 20.61 | 20.77 | 20.09 | 20.20 | 290,050 | -0.33(-1.61%) |
Jan 09, 2020 | 20.65 | 20.72 | 20.46 | 20.53 | 320,659 | +0.15(+0.72%) |
Jan 08, 2020 | 20.04 | 20.50 | 19.98 | 20.39 | 382,782 | +0.36(+1.79%) |
Jan 07, 2020 | 19.92 | 20.11 | 19.70 | 20.03 | 332,350 | -0.13(-0.64%) |
Jan 06, 2020 | 20.19 | 20.42 | 20.01 | 20.16 | 555,877 | -0.17(-0.86%) |
Jan 03, 2020 | 20.08 | 20.47 | 20.07 | 20.33 | 333,650 | -0.04(-0.18%) |
Jan 02, 2020 | 20.19 | 20.41 | 20.10 | 20.37 | 285,773 | +0.30(+1.51%) |
Dec 31, 2019 | 19.92 | 20.12 | 19.92 | 20.06 | 101,261 | +0.11(+0.55%) |
Dec 30, 2019 | 20.00 | 20.08 | 19.88 | 19.95 | 205,838 | +0.05(+0.28%) |
Dec 27, 2019 | 20.05 | 20.05 | 19.78 | 19.90 | 348,366 | -0.50(-2.43%) |
Dec 26, 2019 | 20.14 | 20.40 | 20.14 | 20.39 | 262,865 | +0.25(+1.23%) |
Dec 24, 2019 | 19.94 | 20.18 | 19.91 | 20.15 | 55,372 | +0.17(+0.83%) |
Dec 23, 2019 | 19.72 | 20.01 | 19.62 | 19.98 | 277,680 | +0.45(+2.30%) |
Dec 20, 2019 | 19.79 | 19.79 | 19.52 | 19.53 | 215,494 | -0.19(-0.98%) |
Dec 19, 2019 | 19.67 | 19.94 | 19.61 | 19.72 | 343,879 | -0.19(-0.97%) |
Dec 18, 2019 | 19.46 | 19.92 | 19.28 | 19.92 | 534,128 | +0.89(+4.68%) |
Dec 17, 2019 | 18.74 | 19.05 | 18.74 | 19.03 | 210,518 | +0.09(+0.48%) |
Dec 16, 2019 | 18.99 | 19.11 | 18.92 | 18.94 | 331,905 | +0.25(+1.33%) |
Dec 13, 2019 | 18.56 | 18.86 | 18.53 | 18.69 | 413,330 | -0.80(-4.10%) |
Dec 12, 2019 | 19.25 | 19.57 | 19.17 | 19.49 | 488,384 | +0.70(+3.71%) |
Dec 11, 2019 | 18.69 | 18.80 | 18.61 | 18.79 | 477,919 | +0.44(+2.40%) |
Dec 10, 2019 | 18.42 | 18.54 | 18.28 | 18.35 | 495,293 | -0.18(-0.99%) |
Dec 09, 2019 | 18.32 | 18.64 | 18.32 | 18.53 | 503,798 | +0.13(+0.70%) |
Dec 06, 2019 | 17.96 | 18.45 | 17.96 | 18.40 | 830,366 | +0.64(+3.62%) |
Dec 05, 2019 | 17.56 | 17.84 | 17.52 | 17.76 | 281,454 | +0.21(+1.20%) |
Dec 04, 2019 | 17.50 | 17.69 | 17.47 | 17.55 | 311,662 | +0.23(+1.32%) |
Dec 03, 2019 | 17.17 | 17.40 | 17.06 | 17.32 | 363,354 | -0.03(-0.16%) |
Dec 02, 2019 | 17.29 | 17.40 | 17.25 | 17.35 | 350,247 | +0.11(+0.64%) |
Nov 29, 2019 | 17.29 | 17.48 | 17.16 | 17.24 | 288,306 | +0.24(+1.40%) |
Nov 27, 2019 | 17.32 | 17.32 | 16.91 | 17.00 | 341,389 | -0.32(-1.85%) |
Nov 26, 2019 | 17.03 | 17.35 | 16.82 | 17.32 | 729,759 | +0.11(+0.64%) |
Nov 25, 2019 | 17.35 | 17.38 | 17.07 | 17.21 | 271,218 | -0.04(-0.21%) |
Nov 22, 2019 | 17.22 | 17.28 | 17.00 | 17.25 | 291,249 | -0.02(-0.11%) |
Nov 21, 2019 | 17.25 | 17.35 | 16.93 | 17.27 | 394,209 | +0.06(+0.37%) |
Nov 20, 2019 | 17.19 | 17.37 | 17.15 | 17.20 | 176,820 | -0.04(-0.21%) |
Nov 19, 2019 | 17.28 | 17.42 | 17.21 | 17.24 | 367,683 | +0.05(+0.27%) |
Nov 18, 2019 | 17.06 | 17.37 | 17.05 | 17.19 | 660,853 | -0.22(-1.26%) |
Nov 15, 2019 | 17.29 | 17.43 | 17.24 | 17.41 | 244,706 | +0.24(+1.39%) |
Nov 14, 2019 | 17.28 | 17.28 | 16.91 | 17.17 | 463,724 | +0.02(+0.11%) |
Nov 13, 2019 | 17.31 | 17.46 | 16.94 | 17.16 | 694,217 | -0.44(-2.50%) |
Nov 12, 2019 | 17.50 | 17.62 | 17.36 | 17.60 | 574,655 | -0.35(-1.94%) |
Nov 11, 2019 | 17.65 | 18.00 | 17.65 | 17.94 | 310,248 | +0.08(+0.46%) |
Nov 08, 2019 | 18.24 | 18.45 | 17.78 | 17.86 | 581,627 | -1.05(-5.58%) |
Nov 07, 2019 | 18.80 | 18.98 | 18.75 | 18.92 | 232,961 | +0.04(+0.19%) |
Nov 06, 2019 | 18.80 | 19.10 | 18.68 | 18.88 | 181,966 | -0.28(-1.44%) |
Nov 05, 2019 | 19.22 | 19.30 | 19.05 | 19.16 | 223,596 | -0.01(-0.05%) |
Nov 04, 2019 | 19.30 | 19.40 | 19.15 | 19.16 | 189,988 | -0.29(-1.51%) |
Nov 01, 2019 | 19.12 | 19.48 | 19.02 | 19.46 | 451,153 | +0.54(+2.86%) |
Oct 31, 2019 | 19.24 | 19.40 | 18.73 | 18.92 | 444,029 | -0.13(-0.67%) |
Oct 30, 2019 | 18.65 | 19.10 | 18.51 | 19.05 | 299,642 | +0.36(+1.91%) |
Oct 29, 2019 | 19.24 | 19.25 | 18.68 | 18.69 | 389,258 | -0.65(-3.37%) |
Oct 28, 2019 | 19.34 | 19.44 | 19.22 | 19.34 | 245,169 | +0.12(+0.62%) |
Oct 25, 2019 | 18.80 | 19.22 | 18.74 | 19.22 | 216,148 | +0.48(+2.55%) |
Oct 24, 2019 | 18.92 | 19.02 | 18.67 | 18.74 | 179,624 | -0.15(-0.78%) |
Oct 23, 2019 | 18.85 | 19.00 | 18.77 | 18.89 | 248,936 | -0.20(-1.06%) |
Oct 22, 2019 | 18.81 | 19.26 | 18.80 | 19.09 | 774,873 | +0.34(+1.81%) |
Oct 21, 2019 | 18.32 | 18.78 | 18.24 | 18.75 | 667,598 | +0.43(+2.35%) |
Oct 18, 2019 | 18.31 | 18.45 | 18.20 | 18.32 | 182,467 | -0.04(-0.20%) |
Oct 17, 2019 | 18.37 | 18.52 | 18.27 | 18.36 | 324,104 | +0.12(+0.65%) |
Oct 16, 2019 | 17.85 | 18.26 | 17.78 | 18.24 | 273,786 | +0.23(+1.27%) |
Oct 15, 2019 | 18.18 | 18.20 | 17.99 | 18.01 | 197,090 | -0.01(-0.05%) |
Oct 14, 2019 | 17.92 | 18.06 | 17.75 | 18.02 | 204,379 | -0.07(-0.41%) |
Oct 11, 2019 | 17.87 | 18.31 | 17.86 | 18.09 | 473,389 | +0.43(+2.44%) |
Oct 10, 2019 | 17.59 | 18.02 | 17.58 | 17.66 | 343,204 | +0.01(+0.05%) |
Oct 09, 2019 | 17.75 | 17.88 | 17.52 | 17.65 | 271,242 | +0.06(+0.37%) |
Oct 08, 2019 | 17.95 | 18.01 | 17.53 | 17.59 | 485,238 | -0.19(-1.08%) |
Oct 07, 2019 | 18.08 | 18.28 | 17.77 | 17.78 | 232,514 | -0.47(-2.56%) |
Oct 04, 2019 | 18.00 | 18.28 | 17.97 | 18.25 | 285,799 | +0.35(+1.95%) |
Oct 03, 2019 | 17.66 | 18.01 | 17.59 | 17.90 | 419,313 | +0.42(+2.41%) |
Oct 02, 2019 | 17.63 | 17.64 | 17.30 | 17.48 | 445,591 | -0.28(-1.55%) |
Oct 01, 2019 | 17.47 | 17.81 | 17.47 | 17.75 | 298,861 | +0.11(+0.62%) |
Sep 30, 2019 | 17.72 | 17.89 | 17.64 | 17.64 | 149,426 | -0.07(-0.41%) |
Sep 27, 2019 | 18.06 | 18.06 | 17.61 | 17.72 | 304,220 | -0.18(-1.03%) |
Sep 26, 2019 | 18.30 | 18.33 | 17.81 | 17.90 | 466,796 | -0.32(-1.76%) |
Sep 25, 2019 | 18.20 | 18.27 | 18.01 | 18.22 | 212,363 | -0.10(-0.55%) |
Sep 24, 2019 | 18.27 | 18.36 | 18.09 | 18.32 | 366,928 | +0.23(+1.27%) |
Sep 23, 2019 | 18.22 | 18.28 | 18.01 | 18.09 | 471,899 | -0.32(-1.74%) |
Sep 20, 2019 | 18.50 | 18.61 | 18.28 | 18.41 | 488,431 | -0.17(-0.89%) |
Sep 19, 2019 | 18.91 | 19.07 | 18.55 | 18.58 | 202,434 | -0.41(-2.17%) |
Sep 18, 2019 | 19.19 | 19.28 | 18.92 | 18.99 | 339,200 | -0.28(-1.48%) |
Sep 17, 2019 | 19.15 | 19.39 | 19.09 | 19.28 | 207,053 | -0.10(-0.52%) |
Sep 16, 2019 | 19.16 | 19.66 | 19.03 | 19.38 | 188,883 | +0.10(+0.52%) |
Sep 13, 2019 | 19.54 | 19.69 | 19.26 | 19.28 | 163,718 | -0.46(-2.32%) |
Sep 12, 2019 | 20.00 | 20.20 | 19.69 | 19.73 | 257,412 | -0.11(-0.55%) |
Sep 11, 2019 | 19.19 | 19.85 | 19.19 | 19.84 | 554,046 | +1.29(+6.97%) |
Sep 10, 2019 | 18.50 | 18.67 | 18.28 | 18.55 | 405,416 | -0.20(-1.08%) |
Sep 09, 2019 | 18.94 | 18.94 | 18.26 | 18.75 | 950,234 | -0.24(-1.26%) |
Sep 06, 2019 | 19.83 | 19.92 | 18.97 | 18.99 | 413,984 | -0.47(-2.40%) |
Sep 05, 2019 | 19.65 | 19.94 | 19.39 | 19.46 | 364,960 | +0.08(+0.43%) |
Sep 04, 2019 | 19.14 | 19.40 | 18.99 | 19.38 | 206,749 | +0.62(+3.33%) |
Sep 03, 2019 | 18.90 | 19.23 | 18.62 | 18.75 | 673,291 | -0.64(-3.31%) |
Aug 30, 2019 | 19.29 | 19.52 | 19.10 | 19.39 | 261,274 | +0.28(+1.44%) |
Aug 29, 2019 | 18.99 | 19.29 | 18.89 | 19.12 | 224,986 | +0.26(+1.36%) |
Aug 28, 2019 | 18.94 | 19.04 | 18.86 | 18.86 | 146,877 | -0.07(-0.39%) |
Aug 27, 2019 | 19.11 | 19.26 | 18.64 | 18.94 | 307,368 | +0.01(+0.05%) |
Aug 26, 2019 | 19.57 | 19.57 | 18.82 | 18.93 | 300,603 | -0.35(-1.81%) |
Aug 23, 2019 | 19.63 | 19.78 | 19.10 | 19.28 | 219,636 | -0.56(-2.82%) |
Aug 22, 2019 | 20.31 | 20.47 | 19.80 | 19.83 | 389,718 | -0.73(-3.57%) |
Aug 21, 2019 | 20.25 | 20.59 | 20.09 | 20.57 | 302,590 | +0.49(+2.42%) |
Aug 20, 2019 | 19.78 | 20.38 | 19.63 | 20.08 | 461,478 | +0.45(+2.29%) |
Aug 19, 2019 | 19.76 | 19.76 | 19.55 | 19.63 | 849,480 | -0.02(-0.09%) |
Aug 16, 2019 | 19.52 | 19.82 | 19.39 | 19.65 | 563,097 | +0.20(+1.04%) |
Aug 15, 2019 | 19.17 | 19.54 | 19.05 | 19.45 | 391,905 | +0.18(+0.95%) |
Aug 14, 2019 | 20.00 | 20.02 | 19.23 | 19.27 | 541,224 | -1.34(-6.50%) |
Aug 13, 2019 | 20.32 | 20.94 | 20.21 | 20.61 | 363,590 | -0.02(-0.09%) |
Aug 12, 2019 | 20.59 | 20.82 | 20.42 | 20.62 | 254,843 | -0.78(-3.64%) |
Aug 09, 2019 | 21.53 | 21.62 | 21.20 | 21.40 | 363,735 | -0.28(-1.27%) |
Aug 08, 2019 | 21.65 | 21.85 | 21.54 | 21.68 | 250,517 | +0.20(+0.94%) |
Aug 07, 2019 | 20.95 | 21.58 | 20.86 | 21.48 | 247,133 | +0.15(+0.69%) |
Aug 06, 2019 | 21.81 | 21.81 | 21.14 | 21.33 | 335,257 | -0.20(-0.94%) |
Aug 05, 2019 | 21.82 | 22.01 | 21.43 | 21.53 | 595,003 | -0.76(-3.42%) |
Aug 02, 2019 | 22.28 | 22.41 | 22.00 | 22.29 | 246,668 | +0.19(+0.87%) |
Aug 01, 2019 | 22.44 | 22.85 | 22.07 | 22.10 | 528,195 | -0.25(-1.11%) |
Jul 31, 2019 | 22.83 | 23.01 | 22.08 | 22.35 | 538,147 | -0.33(-1.46%) |
Jul 30, 2019 | 22.01 | 22.83 | 21.95 | 22.68 | 543,043 | +0.80(+3.65%) |
Jul 29, 2019 | 21.84 | 21.99 | 21.69 | 21.88 | 459,340 | -0.23(-1.04%) |
Jul 26, 2019 | 22.30 | 22.36 | 22.01 | 22.11 | 508,051 | -0.36(-1.59%) |
Jul 25, 2019 | 21.83 | 22.72 | 21.61 | 22.47 | 706,929 | +1.01(+4.70%) |
Jul 24, 2019 | 21.65 | 21.81 | 21.40 | 21.46 | 452,471 | -0.07(-0.34%) |
Jul 23, 2019 | 22.10 | 22.17 | 21.50 | 21.53 | 434,110 | -0.57(-2.57%) |
Jul 22, 2019 | 22.39 | 22.46 | 21.95 | 22.10 | 393,727 | -0.17(-0.78%) |
Jul 19, 2019 | 22.51 | 22.56 | 22.26 | 22.28 | 349,347 | -0.32(-1.42%) |
Jul 18, 2019 | 22.48 | 22.64 | 22.42 | 22.60 | 451,440 | +0.05(+0.20%) |
Jul 17, 2019 | 22.38 | 22.60 | 22.32 | 22.55 | 303,857 | +0.25(+1.11%) |
Jul 16, 2019 | 22.37 | 22.50 | 22.28 | 22.30 | 402,764 | -0.33(-1.46%) |
Jul 15, 2019 | 22.98 | 23.21 | 22.43 | 22.63 | 451,635 | -0.43(-1.87%) |
Jul 12, 2019 | 22.90 | 23.25 | 22.87 | 23.06 | 704,907 | +0.35(+1.53%) |
Jul 11, 2019 | 22.59 | 22.84 | 22.53 | 22.72 | 664,402 | +0.15(+0.65%) |
Jul 10, 2019 | 22.32 | 22.75 | 22.13 | 22.57 | 1,013,775 | +0.39(+1.78%) |
Jul 09, 2019 | 21.83 | 22.20 | 21.83 | 22.17 | 550,171 | +0.17(+0.75%) |
Jul 08, 2019 | 22.21 | 22.25 | 21.89 | 22.01 | 894,189 | -0.07(-0.33%) |
Jul 05, 2019 | 22.17 | 22.28 | 21.94 | 22.08 | 1,110,280 | +0.16(+0.71%) |
Jul 03, 2019 | 21.67 | 22.07 | 21.53 | 21.93 | 635,909 | +0.13(+0.59%) |
Jul 02, 2019 | 22.20 | 22.21 | 21.69 | 21.80 | 736,994 | -0.61(-2.70%) |
Jul 01, 2019 | 22.60 | 22.64 | 22.39 | 22.40 | 513,037 | -0.06(-0.25%) |
Jun 28, 2019 | 22.29 | 22.55 | 22.07 | 22.46 | 623,919 | +0.12(+0.53%) |
Jun 27, 2019 | 22.08 | 22.44 | 21.76 | 22.34 | 2,830,924 | +2.17(+10.73%) |
Jun 26, 2019 | 20.59 | 20.59 | 20.00 | 20.17 | 828,984 | -0.26(-1.26%) |
Jun 25, 2019 | 20.81 | 20.90 | 20.41 | 20.43 | 603,285 | -0.46(-2.20%) |
Jun 24, 2019 | 20.79 | 21.03 | 20.79 | 20.89 | 272,117 | +0.02(+0.09%) |
Jun 21, 2019 | 20.75 | 21.08 | 20.75 | 20.87 | 571,163 | -0.20(-0.96%) |
Jun 20, 2019 | 21.17 | 21.30 | 20.96 | 21.07 | 359,626 | +0.27(+1.28%) |
Jun 19, 2019 | 20.67 | 20.86 | 20.45 | 20.81 | 450,984 | +0.17(+0.84%) |
Jun 18, 2019 | 20.65 | 20.92 | 20.46 | 20.63 | 606,287 | +0.11(+0.54%) |
Jun 17, 2019 | 20.28 | 20.94 | 20.28 | 20.52 | 481,250 | +0.31(+1.54%) |
Jun 14, 2019 | 20.85 | 20.87 | 20.02 | 20.21 | 501,620 | -0.78(-3.71%) |
Jun 13, 2019 | 20.96 | 21.16 | 20.71 | 20.99 | 490,171 | +0.43(+2.10%) |
Jun 12, 2019 | 21.19 | 21.21 | 20.53 | 20.56 | 804,222 | -0.14(-0.66%) |
Jun 11, 2019 | 20.61 | 20.70 | 20.39 | 20.70 | 505,718 | +0.14(+0.67%) |
Jun 10, 2019 | 20.64 | 20.65 | 20.50 | 20.56 | 361,800 | -0.08(-0.40%) |
Jun 07, 2019 | 20.84 | 20.98 | 20.58 | 20.64 | 694,225 | -0.16(-0.75%) |
Jun 06, 2019 | 20.94 | 20.97 | 20.60 | 20.80 | 349,923 | +0.09(+0.44%) |
Jun 05, 2019 | 21.24 | 21.24 | 20.59 | 20.71 | 500,391 | -0.55(-2.59%) |
Jun 04, 2019 | 20.82 | 21.31 | 20.75 | 21.26 | 713,459 | +0.70(+3.39%) |
Jun 03, 2019 | 20.74 | 20.81 | 20.40 | 20.56 | 790,947 | +0.30(+1.49%) |
May 31, 2019 | 19.94 | 20.35 | 19.94 | 20.26 | 554,377 | +0.27(+1.33%) |
May 30, 2019 | 19.70 | 20.11 | 19.68 | 19.99 | 564,000 | +0.32(+1.63%) |
May 29, 2019 | 19.62 | 19.75 | 19.45 | 19.67 | 622,703 | +0.24(+1.23%) |
May 28, 2019 | 19.10 | 19.68 | 19.04 | 19.43 | 729,009 | +0.56(+2.97%) |
May 24, 2019 | 19.29 | 19.49 | 18.79 | 18.87 | 1,102,977 | -0.12(-0.63%) |
May 23, 2019 | 17.93 | 19.06 | 17.91 | 18.99 | 1,940,575 | -0.12(-0.62%) |
May 22, 2019 | 18.97 | 19.22 | 18.74 | 19.11 | 1,161,767 | +0.42(+2.26%) |
May 21, 2019 | 18.11 | 18.76 | 18.06 | 18.69 | 876,126 | +0.65(+3.61%) |
May 20, 2019 | 17.54 | 18.28 | 17.39 | 18.04 | 1,196,510 | +0.40(+2.29%) |
May 17, 2019 | 17.97 | 18.16 | 17.47 | 17.63 | 1,398,042 | -0.56(-3.08%) |
May 16, 2019 | 18.43 | 18.48 | 18.14 | 18.19 | 979,294 | -0.65(-3.46%) |
May 15, 2019 | 18.56 | 19.06 | 18.50 | 18.84 | 800,568 | -0.29(-1.53%) |
May 14, 2019 | 18.72 | 19.42 | 18.62 | 19.14 | 1,670,474 | +0.69(+3.73%) |
May 13, 2019 | 18.52 | 18.67 | 18.44 | 18.45 | 777,055 | -0.97(-5.01%) |
May 10, 2019 | 19.56 | 19.57 | 19.02 | 19.42 | 975,555 | +0.10(+0.52%) |
May 09, 2019 | 19.49 | 19.57 | 18.73 | 19.32 | 3,289,309 | -1.05(-5.14%) |
May 08, 2019 | 22.12 | 22.23 | 20.26 | 20.37 | 2,168,539 | -1.41(-6.49%) |
May 07, 2019 | 21.50 | 21.81 | 21.22 | 21.78 | 1,004,179 | -0.12(-0.54%) |
May 06, 2019 | 21.75 | 21.98 | 21.68 | 21.90 | 647,388 | -0.26(-1.16%) |
May 03, 2019 | 22.33 | 22.50 | 22.05 | 22.16 | 412,458 | +0.01(+0.04%) |
May 02, 2019 | 22.13 | 22.28 | 21.89 | 22.15 | 491,986 | +0.04(+0.17%) |
May 01, 2019 | 22.51 | 22.58 | 22.11 | 22.11 | 423,400 | -0.42(-1.87%) |
Apr 30, 2019 | 22.82 | 22.92 | 22.29 | 22.53 | 750,009 | -0.26(-1.13%) |
Apr 29, 2019 | 22.66 | 22.95 | 22.43 | 22.79 | 505,354 | +0.10(+0.45%) |
Apr 26, 2019 | 22.92 | 23.07 | 22.53 | 22.69 | 605,607 | -0.06(-0.28%) |
Apr 25, 2019 | 22.52 | 22.78 | 22.35 | 22.75 | 747,177 | +0.65(+2.95%) |
Apr 24, 2019 | 22.39 | 22.44 | 21.90 | 22.10 | 574,963 | -0.38(-1.67%) |
Apr 23, 2019 | 22.42 | 22.72 | 22.19 | 22.48 | 959,873 | +0.24(+1.07%) |
Apr 22, 2019 | 21.87 | 22.61 | 21.84 | 22.24 | 832,554 | +0.43(+1.98%) |
Apr 18, 2019 | 21.21 | 22.03 | 21.13 | 21.81 | 463,688 | +0.65(+3.08%) |
Apr 17, 2019 | 21.62 | 21.65 | 20.90 | 21.16 | 881,042 | -0.54(-2.49%) |
Apr 16, 2019 | 21.60 | 22.06 | 21.60 | 21.70 | 448,877 | -0.01(-0.04%) |
Apr 15, 2019 | 21.53 | 21.76 | 21.22 | 21.71 | 533,734 | +0.37(+1.72%) |
Apr 12, 2019 | 21.48 | 21.58 | 21.13 | 21.34 | 520,696 | -0.23(-1.06%) |
Apr 11, 2019 | 21.66 | 21.91 | 21.34 | 21.57 | 328,369 | -0.26(-1.18%) |
Apr 10, 2019 | 21.77 | 21.95 | 21.73 | 21.83 | 293,388 | +0.20(+0.93%) |
Apr 09, 2019 | 21.93 | 21.96 | 21.50 | 21.62 | 386,317 | -0.48(-2.16%) |
Apr 08, 2019 | 22.01 | 22.16 | 21.78 | 22.10 | 746,123 | +0.13(+0.58%) |
Apr 05, 2019 | 22.14 | 22.28 | 21.89 | 21.97 | 572,798 | -0.09(-0.42%) |
Apr 04, 2019 | 21.56 | 22.14 | 21.56 | 22.06 | 536,555 | +0.43(+1.99%) |
Apr 03, 2019 | 22.23 | 22.30 | 21.61 | 21.63 | 643,800 | -0.34(-1.55%) |
Apr 02, 2019 | 21.91 | 22.05 | 21.77 | 21.97 | 488,211 | +0.24(+1.10%) |
Apr 01, 2019 | 21.68 | 21.79 | 21.55 | 21.73 | 624,160 | +0.38(+1.76%) |
Mar 29, 2019 | 21.57 | 21.61 | 21.34 | 21.36 | 543,913 | +0.07(+0.34%) |
Mar 28, 2019 | 20.26 | 21.47 | 20.22 | 21.28 | 696,075 | +0.80(+3.90%) |
Mar 27, 2019 | 21.05 | 21.24 | 20.36 | 20.49 | 1,021,559 | -1.54(-7.00%) |
Mar 26, 2019 | 21.96 | 22.11 | 21.43 | 22.03 | 560,397 | +0.38(+1.74%) |
Mar 25, 2019 | 21.39 | 21.83 | 21.38 | 21.65 | 596,764 | +0.23(+1.07%) |
Mar 22, 2019 | 21.61 | 21.82 | 21.16 | 21.42 | 603,318 | -1.12(-4.97%) |
Mar 21, 2019 | 23.04 | 23.05 | 22.05 | 22.54 | 770,475 | -0.65(-2.81%) |
Mar 20, 2019 | 23.15 | 23.49 | 22.94 | 23.19 | 360,873 | -0.14(-0.59%) |
Mar 19, 2019 | 23.22 | 23.78 | 23.11 | 23.33 | 694,943 | +0.33(+1.44%) |
Mar 18, 2019 | 22.32 | 23.00 | 22.32 | 23.00 | 982,930 | +0.81(+3.64%) |
Mar 15, 2019 | 22.36 | 22.44 | 22.16 | 22.19 | 410,714 | -0.04(-0.17%) |
Mar 14, 2019 | 22.25 | 22.41 | 22.04 | 22.23 | 421,326 | -0.14(-0.62%) |
Mar 13, 2019 | 22.13 | 22.46 | 21.88 | 22.37 | 556,907 | +0.16(+0.70%) |
Mar 12, 2019 | 22.45 | 22.46 | 22.09 | 22.21 | 1,339,040 | -0.07(-0.33%) |
Mar 11, 2019 | 22.09 | 22.50 | 22.05 | 22.28 | 1,304,267 | +0.45(+2.06%) |
Mar 08, 2019 | 21.56 | 21.94 | 21.30 | 21.83 | 1,514,999 | +0.48(+2.23%) |
Mar 07, 2019 | 22.02 | 22.02 | 21.23 | 21.36 | 503,330 | -0.48(-2.18%) |
Mar 06, 2019 | 22.53 | 22.65 | 21.68 | 21.83 | 777,244 | -0.70(-3.09%) |
Mar 05, 2019 | 22.46 | 22.75 | 22.43 | 22.53 | 446,657 | +0.07(+0.33%) |
Mar 04, 2019 | 22.56 | 22.71 | 22.22 | 22.46 | 392,445 | -0.11(-0.49%) |
Mar 01, 2019 | 22.72 | 22.79 | 22.40 | 22.57 | 414,311 | -0.09(-0.40%) |
Feb 28, 2019 | 23.15 | 23.16 | 22.63 | 22.66 | 570,630 | -0.36(-1.55%) |
Feb 27, 2019 | 23.14 | 23.16 | 22.80 | 23.02 | 362,348 | -0.19(-0.83%) |
Feb 26, 2019 | 23.39 | 23.50 | 23.11 | 23.21 | 610,375 | -0.17(-0.75%) |
Feb 25, 2019 | 23.63 | 23.67 | 23.35 | 23.39 | 966,955 | +0.15(+0.63%) |
Feb 22, 2019 | 23.24 | 23.36 | 23.16 | 23.24 | 662,287 | -0.13(-0.55%) |
Feb 21, 2019 | 23.60 | 23.70 | 23.22 | 23.37 | 665,376 | -0.47(-1.96%) |
Feb 20, 2019 | 24.10 | 24.25 | 23.70 | 23.83 | 656,807 | -0.25(-1.03%) |
Feb 19, 2019 | 23.83 | 24.28 | 23.81 | 24.08 | 496,859 | +0.27(+1.12%) |
Feb 15, 2019 | 23.87 | 23.91 | 23.52 | 23.82 | 445,594 | +0.18(+0.78%) |
Feb 14, 2019 | 22.86 | 23.88 | 22.83 | 23.63 | 753,551 | +0.58(+2.51%) |
Feb 13, 2019 | 23.46 | 23.61 | 22.95 | 23.05 | 424,054 | -0.60(-2.52%) |
Feb 12, 2019 | 23.16 | 23.91 | 23.14 | 23.65 | 637,979 | +0.99(+4.37%) |
Feb 11, 2019 | 22.77 | 22.86 | 22.53 | 22.66 | 439,227 | -0.36(-1.55%) |
Feb 08, 2019 | 23.18 | 23.19 | 22.65 | 23.02 | 530,397 | -0.17(-0.71%) |
Feb 07, 2019 | 23.48 | 23.48 | 22.88 | 23.18 | 927,810 | -0.28(-1.21%) |
Feb 06, 2019 | 23.47 | 23.77 | 23.34 | 23.47 | 670,395 | -0.71(-2.92%) |
Feb 05, 2019 | 24.14 | 24.37 | 24.09 | 24.17 | 496,578 | +0.14(+0.57%) |
Feb 04, 2019 | 23.91 | 24.25 | 23.78 | 24.04 | 645,231 | -0.14(-0.57%) |