Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.51 | 18.89 | 18.51 | 18.83 | 247,929 | +0.29(+1.58%) |
Dec 30, 2019 | 18.70 | 18.70 | 18.42 | 18.54 | 728,998 | -0.16(-0.88%) |
Dec 27, 2019 | 18.82 | 18.90 | 18.56 | 18.70 | 457,627 | -0.06(-0.32%) |
Dec 26, 2019 | 18.72 | 18.85 | 18.51 | 18.76 | 717,075 | +0.05(+0.28%) |
Dec 24, 2019 | 18.71 | 18.77 | 18.60 | 18.71 | 163,239 | +0.09(+0.46%) |
Dec 23, 2019 | 18.95 | 18.95 | 18.59 | 18.63 | 879,422 | -0.28(-1.51%) |
Dec 20, 2019 | 18.71 | 19.03 | 18.56 | 18.91 | 2,275,739 | +0.21(+1.11%) |
Dec 19, 2019 | 18.74 | 18.92 | 18.66 | 18.70 | 1,377,691 | -0.03(-0.14%) |
Dec 18, 2019 | 19.05 | 19.05 | 18.61 | 18.73 | 592,834 | -0.22(-1.14%) |
Dec 17, 2019 | 18.94 | 19.14 | 18.89 | 18.95 | 425,453 | +0.02(+0.09%) |
Dec 16, 2019 | 19.09 | 19.27 | 18.92 | 18.93 | 555,574 | -0.15(-0.77%) |
Dec 13, 2019 | 19.27 | 19.40 | 19.01 | 19.08 | 429,358 | -0.24(-1.25%) |
Dec 12, 2019 | 19.14 | 19.52 | 19.03 | 19.32 | 453,827 | +0.16(+0.86%) |
Dec 11, 2019 | 19.16 | 19.32 | 19.14 | 19.15 | 252,926 | +0.00(+0.00%) |
Dec 10, 2019 | 19.27 | 19.29 | 19.08 | 19.15 | 289,384 | -0.14(-0.71%) |
Dec 09, 2019 | 19.30 | 19.42 | 19.21 | 19.29 | 290,852 | +0.03(+0.18%) |
Dec 06, 2019 | 19.39 | 19.64 | 19.18 | 19.26 | 422,736 | +0.08(+0.40%) |
Dec 05, 2019 | 19.44 | 19.44 | 19.08 | 19.18 | 368,197 | +0.22(+1.13%) |
Dec 04, 2019 | 18.88 | 19.27 | 18.85 | 18.96 | 443,011 | +0.16(+0.87%) |
Dec 03, 2019 | 19.02 | 19.02 | 18.72 | 18.80 | 426,297 | -0.46(-2.41%) |
Dec 02, 2019 | 19.62 | 19.69 | 19.27 | 19.27 | 268,143 | -0.32(-1.63%) |
Nov 29, 2019 | 19.58 | 19.87 | 19.46 | 19.58 | 117,910 | -0.07(-0.35%) |
Nov 27, 2019 | 19.79 | 19.90 | 19.54 | 19.65 | 240,584 | -0.05(-0.26%) |
Nov 26, 2019 | 19.58 | 19.85 | 19.51 | 19.70 | 374,279 | +0.09(+0.44%) |
Nov 25, 2019 | 19.53 | 19.83 | 19.45 | 19.62 | 397,056 | +0.09(+0.49%) |
Nov 22, 2019 | 19.64 | 19.72 | 19.51 | 19.52 | 359,540 | -0.06(-0.31%) |
Nov 21, 2019 | 19.85 | 19.87 | 19.51 | 19.58 | 380,175 | -0.19(-0.96%) |
Nov 20, 2019 | 19.93 | 20.09 | 19.51 | 19.77 | 1,216,638 | -0.25(-1.25%) |
Nov 19, 2019 | 20.20 | 20.29 | 19.83 | 20.02 | 335,676 | -0.10(-0.51%) |
Nov 18, 2019 | 20.00 | 20.15 | 19.84 | 20.13 | 414,540 | +0.07(+0.34%) |
Nov 15, 2019 | 20.24 | 20.25 | 20.01 | 20.06 | 367,091 | -0.02(-0.09%) |
Nov 14, 2019 | 19.95 | 20.12 | 19.95 | 20.07 | 194,721 | +0.08(+0.39%) |
Nov 13, 2019 | 20.19 | 20.19 | 19.94 | 20.00 | 223,448 | -0.31(-1.53%) |
Nov 12, 2019 | 20.48 | 20.51 | 20.28 | 20.31 | 429,831 | -0.18(-0.88%) |
Nov 11, 2019 | 20.44 | 20.51 | 20.22 | 20.49 | 314,283 | -0.08(-0.38%) |
Nov 08, 2019 | 20.39 | 20.62 | 20.33 | 20.57 | 405,775 | +0.15(+0.76%) |
Nov 07, 2019 | 20.69 | 20.87 | 20.37 | 20.41 | 425,731 | -0.10(-0.50%) |
Nov 06, 2019 | 20.57 | 20.57 | 20.27 | 20.51 | 596,184 | -0.14(-0.67%) |
Nov 05, 2019 | 20.67 | 20.98 | 20.54 | 20.65 | 1,356,751 | -0.01(-0.04%) |
Nov 04, 2019 | 20.64 | 20.75 | 20.55 | 20.66 | 999,797 | +0.22(+1.05%) |
Nov 01, 2019 | 19.87 | 20.54 | 19.77 | 20.44 | 855,230 | +0.76(+3.85%) |
Oct 31, 2019 | 19.50 | 19.91 | 19.00 | 19.69 | 999,326 | +0.09(+0.44%) |
Oct 30, 2019 | 19.96 | 19.96 | 19.14 | 19.60 | 1,067,344 | -0.46(-2.27%) |
Oct 29, 2019 | 19.73 | 20.08 | 19.69 | 20.06 | 607,025 | +0.19(+0.95%) |
Oct 28, 2019 | 19.87 | 19.99 | 19.82 | 19.87 | 667,710 | +0.07(+0.35%) |
Oct 25, 2019 | 19.51 | 19.86 | 19.40 | 19.80 | 400,780 | +0.30(+1.55%) |
Oct 24, 2019 | 19.90 | 19.99 | 19.41 | 19.50 | 912,000 | -0.43(-2.16%) |
Oct 23, 2019 | 19.76 | 19.98 | 19.58 | 19.93 | 556,944 | +0.09(+0.48%) |
Oct 22, 2019 | 19.54 | 19.83 | 19.36 | 19.83 | 522,150 | +0.26(+1.32%) |
Oct 21, 2019 | 19.62 | 19.81 | 19.57 | 19.58 | 387,193 | +0.08(+0.40%) |
Oct 18, 2019 | 19.44 | 19.58 | 19.34 | 19.50 | 546,920 | +0.03(+0.13%) |
Oct 17, 2019 | 19.51 | 19.58 | 19.42 | 19.47 | 413,948 | +0.06(+0.31%) |
Oct 16, 2019 | 18.82 | 19.46 | 18.75 | 19.41 | 901,874 | +0.54(+2.87%) |
Oct 15, 2019 | 18.77 | 19.01 | 18.58 | 18.87 | 496,220 | -0.01(-0.05%) |
Oct 14, 2019 | 18.96 | 19.02 | 18.84 | 18.88 | 257,230 | -0.19(-0.99%) |
Oct 11, 2019 | 19.05 | 19.15 | 18.78 | 19.07 | 521,595 | +0.62(+3.36%) |
Oct 10, 2019 | 18.07 | 18.66 | 18.00 | 18.45 | 535,036 | +0.02(+0.09%) |
Oct 09, 2019 | 18.35 | 18.78 | 18.34 | 18.43 | 507,548 | +0.20(+1.09%) |
Oct 08, 2019 | 18.48 | 18.59 | 18.21 | 18.23 | 473,137 | -0.42(-2.26%) |
Oct 07, 2019 | 18.47 | 18.79 | 18.33 | 18.65 | 407,247 | +0.21(+1.12%) |
Oct 04, 2019 | 18.46 | 18.55 | 18.10 | 18.45 | 420,877 | +0.03(+0.19%) |
Oct 03, 2019 | 18.61 | 18.69 | 18.14 | 18.41 | 626,048 | -0.12(-0.65%) |
Oct 02, 2019 | 18.34 | 18.56 | 18.22 | 18.53 | 703,891 | +0.00(+0.00%) |
Oct 01, 2019 | 18.76 | 18.96 | 18.37 | 18.53 | 622,409 | -0.16(-0.87%) |
Sep 30, 2019 | 18.53 | 18.71 | 18.38 | 18.70 | 514,998 | +0.33(+1.78%) |
Sep 27, 2019 | 18.68 | 18.85 | 18.22 | 18.37 | 637,647 | -0.28(-1.48%) |
Sep 26, 2019 | 18.74 | 18.77 | 18.52 | 18.65 | 702,880 | -0.17(-0.91%) |
Sep 25, 2019 | 18.38 | 18.88 | 18.34 | 18.82 | 372,107 | +0.45(+2.44%) |
Sep 24, 2019 | 18.64 | 18.90 | 18.30 | 18.37 | 1,348,205 | -0.28(-1.52%) |
Sep 23, 2019 | 18.65 | 18.83 | 18.59 | 18.65 | 313,806 | -0.06(-0.32%) |
Sep 20, 2019 | 18.86 | 18.99 | 18.70 | 18.71 | 758,694 | -0.13(-0.69%) |
Sep 19, 2019 | 18.84 | 19.04 | 18.57 | 18.84 | 470,713 | +0.07(+0.37%) |
Sep 18, 2019 | 18.92 | 18.96 | 18.53 | 18.77 | 893,178 | -0.32(-1.67%) |
Sep 17, 2019 | 19.02 | 19.14 | 18.75 | 19.09 | 629,110 | -0.13(-0.67%) |
Sep 16, 2019 | 19.11 | 19.48 | 19.06 | 19.22 | 919,223 | -0.13(-0.67%) |
Sep 13, 2019 | 19.70 | 19.88 | 19.32 | 19.35 | 597,337 | -0.23(-1.19%) |
Sep 12, 2019 | 19.16 | 19.63 | 18.77 | 19.58 | 852,087 | +0.21(+1.07%) |
Sep 11, 2019 | 19.45 | 19.52 | 19.03 | 19.38 | 1,209,978 | -0.07(-0.35%) |
Sep 10, 2019 | 19.53 | 19.66 | 19.41 | 19.45 | 755,940 | -0.15(-0.79%) |
Sep 09, 2019 | 18.95 | 19.65 | 18.95 | 19.60 | 917,625 | +0.77(+4.10%) |
Sep 06, 2019 | 19.13 | 19.35 | 18.75 | 18.83 | 1,223,017 | -0.36(-1.88%) |
Sep 05, 2019 | 18.50 | 19.20 | 18.36 | 19.19 | 1,819,349 | +1.22(+6.78%) |
Sep 04, 2019 | 17.14 | 17.97 | 17.14 | 17.97 | 1,846,859 | +1.03(+6.08%) |
Sep 03, 2019 | 17.00 | 17.02 | 16.64 | 16.94 | 1,438,345 | +0.25(+1.49%) |
Aug 30, 2019 | 16.52 | 16.71 | 16.41 | 16.69 | 462,300 | +0.27(+1.62%) |
Aug 29, 2019 | 16.10 | 16.54 | 16.10 | 16.42 | 488,312 | +0.52(+3.24%) |
Aug 28, 2019 | 15.69 | 16.14 | 15.59 | 15.91 | 1,048,201 | +0.20(+1.26%) |
Aug 27, 2019 | 15.91 | 15.94 | 15.57 | 15.71 | 725,518 | -0.11(-0.71%) |
Aug 26, 2019 | 15.94 | 16.03 | 15.71 | 15.82 | 439,813 | +0.06(+0.38%) |
Aug 23, 2019 | 16.22 | 16.26 | 15.71 | 15.76 | 512,502 | -0.56(-3.42%) |
Aug 22, 2019 | 16.72 | 16.72 | 16.30 | 16.32 | 435,270 | -0.27(-1.66%) |
Aug 21, 2019 | 16.60 | 16.77 | 16.45 | 16.60 | 581,038 | +0.21(+1.31%) |
Aug 20, 2019 | 16.60 | 16.66 | 16.32 | 16.38 | 400,710 | -0.26(-1.55%) |
Aug 19, 2019 | 16.48 | 16.80 | 16.47 | 16.64 | 563,026 | +0.46(+2.81%) |
Aug 16, 2019 | 15.77 | 16.28 | 15.74 | 16.18 | 414,777 | +0.53(+3.40%) |
Aug 15, 2019 | 16.03 | 16.05 | 15.58 | 15.65 | 668,242 | -0.33(-2.04%) |
Aug 14, 2019 | 16.16 | 16.36 | 15.78 | 15.98 | 1,357,900 | -0.49(-2.97%) |
Aug 13, 2019 | 16.11 | 16.71 | 16.04 | 16.47 | 713,449 | +0.39(+2.40%) |
Aug 12, 2019 | 16.66 | 16.68 | 16.05 | 16.08 | 661,055 | -0.68(-4.05%) |
Aug 09, 2019 | 16.97 | 17.03 | 16.64 | 16.76 | 1,935,978 | -0.35(-2.06%) |
Aug 08, 2019 | 16.31 | 17.19 | 16.31 | 17.11 | 1,466,800 | +0.86(+5.28%) |
Aug 07, 2019 | 16.17 | 16.31 | 15.99 | 16.25 | 996,549 | -0.14(-0.84%) |
Aug 06, 2019 | 16.10 | 16.39 | 16.03 | 16.39 | 1,669,966 | +0.32(+1.98%) |
Aug 05, 2019 | 16.41 | 16.41 | 15.99 | 16.07 | 1,460,679 | -0.59(-3.55%) |
Aug 02, 2019 | 16.47 | 16.81 | 16.42 | 16.66 | 1,471,232 | +0.15(+0.94%) |
Aug 01, 2019 | 16.23 | 16.98 | 16.23 | 16.51 | 1,286,811 | -0.06(-0.36%) |
Jul 31, 2019 | 16.67 | 16.76 | 16.39 | 16.57 | 1,167,557 | -0.07(-0.41%) |
Jul 30, 2019 | 16.17 | 16.68 | 16.06 | 16.64 | 556,219 | +0.26(+1.57%) |
Jul 29, 2019 | 16.42 | 16.48 | 16.23 | 16.38 | 750,733 | -0.10(-0.62%) |
Jul 26, 2019 | 16.20 | 16.50 | 16.05 | 16.48 | 1,135,309 | +0.38(+2.35%) |
Jul 25, 2019 | 16.76 | 16.80 | 15.82 | 16.11 | 1,497,599 | -0.73(-4.33%) |
Jul 24, 2019 | 16.23 | 16.95 | 16.23 | 16.84 | 1,477,261 | +0.57(+3.48%) |
Jul 23, 2019 | 16.18 | 16.32 | 15.98 | 16.27 | 587,346 | +0.16(+1.01%) |
Jul 22, 2019 | 16.21 | 16.31 | 16.10 | 16.11 | 895,988 | -0.04(-0.27%) |
Jul 19, 2019 | 15.87 | 16.23 | 15.86 | 16.15 | 675,105 | +0.37(+2.34%) |
Jul 18, 2019 | 15.66 | 15.79 | 15.55 | 15.78 | 489,306 | +0.19(+1.21%) |
Jul 17, 2019 | 15.76 | 15.87 | 15.30 | 15.59 | 1,037,561 | -0.31(-1.94%) |
Jul 16, 2019 | 15.49 | 16.35 | 15.49 | 15.90 | 1,470,867 | +0.67(+4.40%) |
Jul 15, 2019 | 15.87 | 15.87 | 15.17 | 15.23 | 691,769 | -0.32(-2.04%) |
Jul 12, 2019 | 14.61 | 15.67 | 14.61 | 15.55 | 1,201,818 | +0.84(+5.72%) |
Jul 11, 2019 | 14.54 | 14.80 | 14.24 | 14.71 | 1,132,133 | -0.11(-0.75%) |
Jul 10, 2019 | 15.29 | 15.30 | 14.80 | 14.82 | 414,686 | -0.33(-2.21%) |
Jul 09, 2019 | 15.10 | 15.19 | 14.96 | 15.15 | 382,703 | -0.15(-1.01%) |
Jul 08, 2019 | 15.33 | 15.55 | 15.26 | 15.31 | 590,011 | -0.17(-1.11%) |
Jul 05, 2019 | 15.51 | 15.67 | 15.28 | 15.48 | 832,816 | -0.10(-0.66%) |
Jul 03, 2019 | 15.44 | 15.58 | 15.41 | 15.58 | 395,442 | +0.18(+1.17%) |
Jul 02, 2019 | 15.65 | 15.75 | 15.26 | 15.40 | 647,877 | -0.28(-1.81%) |
Jul 01, 2019 | 16.06 | 16.12 | 15.56 | 15.69 | 764,388 | +0.03(+0.16%) |
Jun 28, 2019 | 15.45 | 16.03 | 15.45 | 15.66 | 2,451,044 | +0.21(+1.39%) |
Jun 27, 2019 | 15.16 | 15.57 | 15.16 | 15.45 | 1,149,974 | +0.36(+2.39%) |
Jun 26, 2019 | 14.79 | 15.20 | 14.79 | 15.08 | 1,382,890 | +0.39(+2.63%) |
Jun 25, 2019 | 14.88 | 15.02 | 14.65 | 14.70 | 1,729,263 | -0.21(-1.44%) |
Jun 24, 2019 | 15.53 | 15.60 | 14.90 | 14.91 | 809,204 | -0.58(-3.71%) |
Jun 21, 2019 | 15.57 | 15.79 | 15.41 | 15.49 | 1,265,532 | -0.11(-0.72%) |
Jun 20, 2019 | 15.57 | 15.69 | 15.40 | 15.60 | 897,004 | +0.23(+1.51%) |
Jun 19, 2019 | 15.33 | 15.55 | 15.23 | 15.37 | 1,023,140 | +0.01(+0.06%) |
Jun 18, 2019 | 14.90 | 15.51 | 14.78 | 15.36 | 1,595,962 | +0.24(+1.59%) |
Jun 17, 2019 | 15.59 | 15.59 | 15.08 | 15.12 | 734,017 | -0.43(-2.76%) |
Jun 14, 2019 | 15.76 | 15.81 | 15.41 | 15.55 | 531,838 | -0.27(-1.74%) |
Jun 13, 2019 | 15.65 | 15.85 | 15.47 | 15.82 | 799,786 | +0.24(+1.54%) |
Jun 12, 2019 | 15.32 | 15.58 | 15.23 | 15.58 | 658,980 | +0.21(+1.39%) |
Jun 11, 2019 | 15.30 | 15.60 | 15.25 | 15.37 | 946,806 | +0.26(+1.70%) |
Jun 10, 2019 | 14.86 | 15.26 | 14.86 | 15.11 | 1,957,941 | +0.34(+2.32%) |
Jun 07, 2019 | 14.81 | 14.93 | 14.70 | 14.77 | 517,235 | +0.05(+0.35%) |
Jun 06, 2019 | 14.86 | 15.08 | 14.42 | 14.72 | 1,310,649 | -0.13(-0.86%) |
Jun 05, 2019 | 15.32 | 15.45 | 14.80 | 14.85 | 1,429,029 | -0.34(-2.25%) |
Jun 04, 2019 | 14.59 | 15.24 | 14.48 | 15.19 | 1,495,622 | +0.85(+5.91%) |
Jun 03, 2019 | 14.38 | 14.86 | 14.27 | 14.34 | 2,180,599 | -0.03(-0.24%) |
May 31, 2019 | 14.49 | 14.62 | 14.32 | 14.38 | 923,451 | -0.33(-2.21%) |
May 30, 2019 | 14.90 | 15.08 | 14.59 | 14.70 | 618,571 | -0.16(-1.09%) |
May 29, 2019 | 15.00 | 15.12 | 14.74 | 14.86 | 1,729,096 | -0.24(-1.59%) |
May 28, 2019 | 15.35 | 15.38 | 14.97 | 15.10 | 1,628,815 | -0.28(-1.83%) |
May 24, 2019 | 15.69 | 15.69 | 15.23 | 15.39 | 602,779 | -0.13(-0.83%) |
May 23, 2019 | 15.63 | 15.80 | 15.45 | 15.51 | 713,725 | -0.33(-2.11%) |
May 22, 2019 | 16.16 | 16.25 | 15.74 | 15.85 | 702,060 | -0.41(-2.53%) |
May 21, 2019 | 16.08 | 16.52 | 16.02 | 16.26 | 1,233,064 | +0.28(+1.77%) |
May 20, 2019 | 16.04 | 16.22 | 15.97 | 15.98 | 1,594,192 | -0.27(-1.63%) |
May 17, 2019 | 16.46 | 16.58 | 16.19 | 16.24 | 829,843 | -0.44(-2.62%) |
May 16, 2019 | 16.52 | 16.84 | 16.50 | 16.68 | 844,565 | +0.19(+1.14%) |
May 15, 2019 | 16.44 | 16.67 | 16.26 | 16.49 | 618,247 | +0.06(+0.36%) |
May 14, 2019 | 16.26 | 16.63 | 16.22 | 16.43 | 953,238 | +0.28(+1.75%) |
May 13, 2019 | 16.60 | 16.60 | 16.11 | 16.15 | 493,040 | -0.74(-4.41%) |
May 10, 2019 | 16.86 | 17.11 | 16.77 | 16.89 | 825,753 | -0.14(-0.80%) |
May 09, 2019 | 16.70 | 17.05 | 16.52 | 17.03 | 995,574 | +0.18(+1.07%) |
May 08, 2019 | 17.10 | 17.18 | 16.83 | 16.85 | 786,384 | -0.27(-1.55%) |
May 07, 2019 | 17.22 | 17.43 | 17.04 | 17.11 | 758,695 | -0.36(-2.06%) |
May 06, 2019 | 17.40 | 17.78 | 17.33 | 17.47 | 964,640 | -0.31(-1.73%) |
May 03, 2019 | 17.17 | 17.82 | 17.16 | 17.78 | 1,220,516 | +0.53(+3.08%) |
May 02, 2019 | 16.88 | 17.62 | 16.74 | 17.25 | 1,413,767 | -0.10(-0.59%) |
May 01, 2019 | 17.96 | 18.02 | 17.35 | 17.35 | 871,099 | -0.53(-2.97%) |
Apr 30, 2019 | 17.94 | 17.95 | 17.41 | 17.88 | 916,460 | -0.08(-0.43%) |
Apr 29, 2019 | 18.58 | 18.59 | 17.96 | 17.96 | 583,250 | -0.59(-3.18%) |
Apr 26, 2019 | 18.22 | 18.59 | 18.20 | 18.55 | 321,606 | +0.31(+1.69%) |
Apr 25, 2019 | 18.81 | 19.00 | 18.24 | 18.24 | 510,609 | -0.73(-3.83%) |
Apr 24, 2019 | 18.53 | 19.05 | 18.51 | 18.97 | 595,352 | +0.44(+2.40%) |
Apr 23, 2019 | 18.55 | 18.59 | 18.35 | 18.53 | 305,468 | +0.00(+0.00%) |
Apr 22, 2019 | 18.50 | 18.69 | 18.42 | 18.53 | 503,802 | +0.03(+0.14%) |
Apr 18, 2019 | 18.34 | 18.65 | 18.27 | 18.50 | 555,215 | +0.23(+1.26%) |
Apr 17, 2019 | 18.41 | 18.57 | 18.18 | 18.27 | 526,178 | +0.03(+0.14%) |
Apr 16, 2019 | 17.48 | 18.27 | 17.41 | 18.24 | 764,117 | +0.42(+2.35%) |
Apr 15, 2019 | 18.17 | 18.37 | 17.76 | 17.82 | 422,631 | -0.39(-2.16%) |
Apr 12, 2019 | 18.35 | 18.54 | 18.18 | 18.22 | 501,692 | +0.00(+0.00%) |
Apr 11, 2019 | 18.04 | 18.30 | 18.00 | 18.22 | 1,085,165 | +0.21(+1.19%) |
Apr 10, 2019 | 18.27 | 18.36 | 17.96 | 18.00 | 530,695 | -0.26(-1.41%) |
Apr 09, 2019 | 18.25 | 18.36 | 18.18 | 18.26 | 468,441 | -0.11(-0.61%) |
Apr 08, 2019 | 18.23 | 18.45 | 18.18 | 18.37 | 635,919 | +0.03(+0.14%) |
Apr 05, 2019 | 18.26 | 18.52 | 18.26 | 18.35 | 704,800 | +0.07(+0.37%) |
Apr 04, 2019 | 18.08 | 18.43 | 18.08 | 18.28 | 486,203 | +0.21(+1.18%) |
Apr 03, 2019 | 18.13 | 18.43 | 17.99 | 18.06 | 465,611 | +0.01(+0.05%) |
Apr 02, 2019 | 18.21 | 18.35 | 18.03 | 18.06 | 616,614 | -0.21(-1.12%) |
Apr 01, 2019 | 18.23 | 18.39 | 18.17 | 18.26 | 576,189 | +0.25(+1.38%) |
Mar 29, 2019 | 18.32 | 18.37 | 17.94 | 18.01 | 607,453 | -0.15(-0.80%) |
Mar 28, 2019 | 17.90 | 18.24 | 17.90 | 18.16 | 397,129 | +0.24(+1.34%) |
Mar 27, 2019 | 17.82 | 18.09 | 17.70 | 17.92 | 913,541 | +0.11(+0.62%) |
Mar 26, 2019 | 17.46 | 17.92 | 17.46 | 17.81 | 1,139,279 | +0.50(+2.92%) |
Mar 25, 2019 | 17.37 | 17.57 | 17.13 | 17.30 | 1,273,531 | -0.18(-1.03%) |
Mar 22, 2019 | 17.99 | 18.07 | 17.48 | 17.48 | 1,050,597 | -0.53(-2.95%) |
Mar 21, 2019 | 17.68 | 18.06 | 17.58 | 18.01 | 731,586 | +0.33(+1.89%) |
Mar 20, 2019 | 17.85 | 18.00 | 17.47 | 17.68 | 937,029 | -0.17(-0.96%) |
Mar 19, 2019 | 18.68 | 18.68 | 17.79 | 17.85 | 1,217,142 | -0.90(-4.79%) |
Mar 18, 2019 | 18.58 | 18.77 | 18.56 | 18.75 | 1,026,701 | +0.19(+1.01%) |
Mar 15, 2019 | 18.66 | 18.83 | 18.51 | 18.56 | 763,231 | -0.06(-0.32%) |
Mar 14, 2019 | 18.71 | 18.87 | 18.51 | 18.62 | 424,651 | -0.33(-1.72%) |
Mar 13, 2019 | 18.64 | 19.09 | 18.54 | 18.95 | 739,756 | +0.40(+2.16%) |
Mar 12, 2019 | 18.60 | 18.66 | 18.31 | 18.54 | 380,919 | -0.03(-0.14%) |
Mar 11, 2019 | 17.98 | 18.67 | 17.98 | 18.57 | 628,268 | +0.60(+3.32%) |
Mar 08, 2019 | 17.77 | 18.02 | 17.58 | 17.97 | 1,281,945 | +0.05(+0.29%) |
Mar 07, 2019 | 18.07 | 18.23 | 17.88 | 17.92 | 592,547 | -0.24(-1.32%) |
Mar 06, 2019 | 18.22 | 18.37 | 18.05 | 18.16 | 726,519 | -0.01(-0.05%) |
Mar 05, 2019 | 18.60 | 18.60 | 18.17 | 18.17 | 817,715 | -0.46(-2.47%) |
Mar 04, 2019 | 18.82 | 19.04 | 18.48 | 18.63 | 1,001,395 | -0.10(-0.55%) |
Mar 01, 2019 | 18.77 | 18.85 | 18.60 | 18.73 | 545,588 | +0.05(+0.27%) |
Feb 28, 2019 | 19.01 | 19.08 | 18.62 | 18.68 | 737,725 | -0.44(-2.32%) |
Feb 27, 2019 | 19.32 | 19.38 | 19.06 | 19.12 | 623,695 | -0.26(-1.36%) |
Feb 26, 2019 | 19.59 | 19.65 | 19.30 | 19.39 | 1,349,258 | -0.28(-1.43%) |
Feb 25, 2019 | 19.66 | 19.99 | 19.59 | 19.67 | 612,010 | +0.06(+0.30%) |
Feb 22, 2019 | 19.85 | 20.01 | 19.36 | 19.61 | 693,117 | -0.28(-1.42%) |
Feb 21, 2019 | 20.19 | 20.37 | 19.88 | 19.89 | 661,589 | -0.27(-1.35%) |
Feb 20, 2019 | 20.26 | 20.28 | 20.05 | 20.17 | 425,294 | +0.03(+0.13%) |
Feb 19, 2019 | 19.48 | 20.37 | 19.48 | 20.14 | 744,162 | +0.55(+2.79%) |
Feb 15, 2019 | 19.98 | 19.99 | 19.35 | 19.59 | 566,680 | -0.26(-1.29%) |
Feb 14, 2019 | 19.40 | 19.97 | 19.32 | 19.85 | 811,178 | +0.36(+1.84%) |
Feb 13, 2019 | 19.23 | 19.56 | 19.07 | 19.49 | 409,958 | +0.29(+1.51%) |
Feb 12, 2019 | 19.14 | 19.38 | 19.03 | 19.20 | 457,681 | +0.24(+1.26%) |
Feb 11, 2019 | 18.67 | 18.98 | 18.56 | 18.96 | 612,214 | +0.41(+2.21%) |
Feb 08, 2019 | 18.71 | 18.90 | 18.31 | 18.55 | 430,752 | -0.32(-1.67%) |
Feb 07, 2019 | 18.90 | 19.09 | 18.57 | 18.87 | 642,631 | -0.10(-0.54%) |
Feb 06, 2019 | 19.32 | 19.41 | 18.91 | 18.97 | 534,843 | -0.37(-1.90%) |
Feb 05, 2019 | 19.02 | 19.41 | 18.95 | 19.34 | 1,128,641 | +0.32(+1.66%) |
Feb 04, 2019 | 19.22 | 19.22 | 18.64 | 19.02 | 629,231 | +0.43(+2.29%) |
Feb 01, 2019 | 18.33 | 18.80 | 17.93 | 18.60 | 790,025 | +0.47(+2.59%) |
Jan 31, 2019 | 18.83 | 18.83 | 17.28 | 18.13 | 1,590,720 | -0.40(-2.16%) |
Jan 30, 2019 | 18.54 | 18.56 | 18.07 | 18.53 | 512,724 | +0.17(+0.93%) |
Jan 29, 2019 | 17.96 | 18.37 | 17.93 | 18.36 | 744,298 | +0.36(+1.99%) |
Jan 28, 2019 | 17.85 | 18.10 | 17.76 | 18.00 | 325,996 | +0.03(+0.14%) |
Jan 25, 2019 | 17.78 | 18.08 | 17.68 | 17.97 | 294,238 | +0.39(+2.23%) |
Jan 24, 2019 | 17.62 | 17.87 | 17.52 | 17.58 | 449,399 | +0.02(+0.10%) |
Jan 23, 2019 | 17.87 | 18.07 | 17.38 | 17.56 | 426,243 | -0.21(-1.20%) |
Jan 22, 2019 | 18.13 | 18.18 | 17.73 | 17.78 | 789,631 | -0.49(-2.66%) |
Jan 18, 2019 | 17.90 | 18.36 | 17.86 | 18.26 | 608,982 | +0.54(+3.03%) |
Jan 17, 2019 | 17.24 | 17.84 | 17.22 | 17.72 | 587,653 | +0.66(+3.85%) |
Jan 16, 2019 | 16.97 | 17.32 | 16.97 | 17.07 | 829,157 | +0.13(+0.76%) |
Jan 15, 2019 | 17.35 | 17.49 | 16.87 | 16.94 | 874,783 | -0.41(-2.36%) |
Jan 14, 2019 | 17.25 | 17.60 | 17.24 | 17.35 | 950,983 | +0.04(+0.25%) |
Jan 11, 2019 | 17.42 | 17.62 | 17.17 | 17.31 | 655,971 | -0.03(-0.20%) |
Jan 10, 2019 | 17.48 | 17.48 | 17.18 | 17.34 | 627,658 | -0.24(-1.36%) |
Jan 09, 2019 | 17.32 | 17.74 | 17.17 | 17.58 | 940,929 | +0.33(+1.93%) |
Jan 08, 2019 | 16.85 | 17.34 | 16.78 | 17.25 | 774,585 | +0.66(+3.96%) |
Jan 07, 2019 | 16.29 | 16.75 | 16.14 | 16.59 | 1,413,389 | +0.30(+1.83%) |
Jan 04, 2019 | 16.41 | 16.44 | 16.08 | 16.29 | 1,024,736 | +0.45(+2.86%) |
Jan 03, 2019 | 16.09 | 16.23 | 15.84 | 15.84 | 404,896 | -0.37(-2.26%) |