Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.92 | 14.09 | 13.66 | 13.69 | 962,377 | -0.44(-3.10%) |
Nov 27, 2019 | 14.08 | 14.20 | 13.80 | 14.13 | 1,598,205 | +0.05(+0.35%) |
Nov 26, 2019 | 14.69 | 14.69 | 14.02 | 14.08 | 1,771,145 | -0.47(-3.21%) |
Nov 25, 2019 | 13.91 | 14.56 | 13.81 | 14.55 | 2,430,751 | +0.59(+4.25%) |
Nov 22, 2019 | 14.13 | 14.29 | 13.59 | 13.96 | 2,826,059 | -0.13(-0.90%) |
Nov 21, 2019 | 14.11 | 14.25 | 13.67 | 14.08 | 3,079,196 | +0.15(+1.05%) |
Nov 20, 2019 | 13.61 | 14.24 | 13.32 | 13.94 | 2,621,681 | +0.29(+2.14%) |
Nov 19, 2019 | 13.87 | 13.95 | 13.38 | 13.65 | 3,123,227 | -0.25(-1.82%) |
Nov 18, 2019 | 14.21 | 14.38 | 13.47 | 13.90 | 2,655,421 | -0.54(-3.77%) |
Nov 15, 2019 | 14.25 | 14.61 | 14.14 | 14.44 | 2,416,123 | +0.59(+4.28%) |
Nov 14, 2019 | 14.02 | 14.23 | 13.69 | 13.85 | 2,185,702 | -0.08(-0.56%) |
Nov 13, 2019 | 14.33 | 14.47 | 13.84 | 13.93 | 2,454,563 | -0.55(-3.83%) |
Nov 12, 2019 | 14.56 | 14.75 | 14.28 | 14.48 | 1,941,622 | +0.11(+0.74%) |
Nov 11, 2019 | 14.46 | 14.85 | 14.33 | 14.37 | 1,539,019 | -0.46(-3.08%) |
Nov 08, 2019 | 14.37 | 14.91 | 14.23 | 14.83 | 1,935,859 | +0.19(+1.33%) |
Nov 07, 2019 | 14.91 | 15.13 | 14.55 | 14.64 | 2,539,401 | +0.07(+0.47%) |
Nov 06, 2019 | 14.98 | 15.27 | 14.52 | 14.57 | 2,483,913 | -0.56(-3.73%) |
Nov 05, 2019 | 14.79 | 15.62 | 14.61 | 15.13 | 3,335,099 | +0.58(+4.01%) |
Nov 04, 2019 | 14.48 | 14.96 | 14.41 | 14.55 | 4,191,612 | +0.43(+3.03%) |
Nov 01, 2019 | 13.77 | 14.21 | 13.62 | 14.12 | 2,938,234 | +0.59(+4.39%) |
Oct 31, 2019 | 13.43 | 13.70 | 13.03 | 13.53 | 4,074,058 | +0.01(+0.07%) |
Oct 30, 2019 | 14.84 | 14.88 | 13.24 | 13.52 | 7,387,998 | -0.86(-5.95%) |
Oct 29, 2019 | 13.59 | 14.55 | 13.50 | 14.37 | 3,769,269 | +0.67(+4.90%) |
Oct 28, 2019 | 13.72 | 14.03 | 13.52 | 13.70 | 2,689,011 | +0.06(+0.43%) |
Oct 25, 2019 | 13.22 | 13.74 | 13.12 | 13.65 | 2,703,705 | +0.37(+2.78%) |
Oct 24, 2019 | 13.25 | 13.33 | 12.96 | 13.28 | 2,449,345 | +0.07(+0.52%) |
Oct 23, 2019 | 12.66 | 13.30 | 12.34 | 13.21 | 2,420,796 | +0.54(+4.30%) |
Oct 22, 2019 | 12.17 | 13.14 | 12.13 | 12.66 | 3,353,944 | +0.52(+4.24%) |
Oct 21, 2019 | 12.08 | 12.32 | 11.83 | 12.15 | 2,886,787 | +0.06(+0.48%) |
Oct 18, 2019 | 13.07 | 13.17 | 12.09 | 12.09 | 3,153,123 | -1.02(-7.79%) |
Oct 17, 2019 | 12.89 | 13.24 | 12.50 | 13.11 | 3,276,648 | +0.22(+1.74%) |
Oct 16, 2019 | 13.12 | 13.50 | 12.85 | 12.89 | 2,208,911 | -0.31(-2.36%) |
Oct 15, 2019 | 13.12 | 13.53 | 13.00 | 13.20 | 2,912,295 | -0.06(-0.44%) |
Oct 14, 2019 | 13.66 | 13.85 | 12.96 | 13.26 | 4,474,724 | -0.70(-5.02%) |
Oct 11, 2019 | 13.89 | 14.34 | 13.84 | 13.96 | 2,095,330 | +0.31(+2.28%) |
Oct 10, 2019 | 14.16 | 14.35 | 13.30 | 13.65 | 4,122,486 | -0.48(-3.37%) |
Oct 09, 2019 | 14.74 | 14.79 | 14.04 | 14.12 | 1,851,714 | -0.36(-2.49%) |
Oct 08, 2019 | 14.73 | 14.80 | 14.36 | 14.48 | 2,221,209 | -0.56(-3.75%) |
Oct 07, 2019 | 15.13 | 15.51 | 14.91 | 15.05 | 1,800,535 | -0.14(-0.90%) |
Oct 04, 2019 | 15.53 | 15.89 | 14.92 | 15.18 | 2,261,485 | +0.06(+0.39%) |
Oct 03, 2019 | 14.96 | 15.25 | 14.61 | 15.12 | 2,669,567 | -0.05(-0.32%) |
Oct 02, 2019 | 15.28 | 15.68 | 15.07 | 15.17 | 2,030,986 | -0.24(-1.58%) |
Oct 01, 2019 | 16.19 | 16.59 | 15.41 | 15.42 | 1,944,720 | -0.66(-4.11%) |
Sep 30, 2019 | 15.76 | 16.18 | 15.66 | 16.08 | 2,863,811 | +0.28(+1.79%) |
Sep 27, 2019 | 15.50 | 16.15 | 15.45 | 15.79 | 1,654,035 | -0.09(-0.55%) |
Sep 26, 2019 | 16.20 | 16.30 | 15.71 | 15.88 | 1,669,413 | -0.58(-3.54%) |
Sep 25, 2019 | 16.19 | 16.71 | 16.14 | 16.47 | 2,587,792 | -0.05(-0.29%) |
Sep 24, 2019 | 16.70 | 16.95 | 16.43 | 16.51 | 2,010,588 | -0.32(-1.91%) |
Sep 23, 2019 | 16.25 | 16.98 | 16.25 | 16.84 | 1,782,968 | +0.27(+1.64%) |
Sep 20, 2019 | 16.47 | 16.79 | 16.21 | 16.56 | 3,872,953 | +0.23(+1.43%) |
Sep 19, 2019 | 16.43 | 16.50 | 15.99 | 16.33 | 3,097,434 | +0.18(+1.14%) |
Sep 18, 2019 | 16.46 | 16.57 | 16.00 | 16.14 | 2,914,840 | -0.50(-2.98%) |
Sep 17, 2019 | 18.16 | 18.21 | 16.48 | 16.64 | 3,815,819 | -1.84(-9.95%) |
Sep 16, 2019 | 17.42 | 19.13 | 17.42 | 18.48 | 6,233,095 | +2.41(+15.01%) |
Sep 13, 2019 | 16.28 | 16.81 | 15.96 | 16.07 | 2,408,103 | +0.04(+0.24%) |
Sep 12, 2019 | 15.64 | 16.42 | 15.06 | 16.03 | 2,390,750 | -0.10(-0.60%) |
Sep 11, 2019 | 16.23 | 16.92 | 15.79 | 16.13 | 3,001,110 | +0.06(+0.36%) |
Sep 10, 2019 | 16.43 | 17.03 | 15.98 | 16.07 | 3,785,133 | -0.40(-2.42%) |
Sep 09, 2019 | 15.33 | 16.49 | 15.23 | 16.47 | 4,384,968 | +1.44(+9.58%) |
Sep 06, 2019 | 14.92 | 15.19 | 14.37 | 15.03 | 2,318,446 | -0.10(-0.64%) |
Sep 05, 2019 | 15.07 | 15.52 | 14.94 | 15.12 | 3,281,754 | +0.29(+1.97%) |
Sep 04, 2019 | 14.50 | 14.87 | 13.99 | 14.83 | 2,965,108 | +0.75(+5.32%) |
Sep 03, 2019 | 14.74 | 14.93 | 14.06 | 14.08 | 2,493,779 | -1.14(-7.48%) |
Aug 30, 2019 | 15.41 | 15.61 | 14.98 | 15.22 | 1,379,202 | -0.19(-1.26%) |
Aug 29, 2019 | 15.12 | 15.63 | 15.08 | 15.42 | 1,889,462 | +0.44(+2.92%) |
Aug 28, 2019 | 14.57 | 15.29 | 14.57 | 14.98 | 1,780,131 | +0.58(+4.05%) |
Aug 27, 2019 | 14.51 | 14.69 | 14.23 | 14.39 | 2,033,567 | -0.02(-0.14%) |
Aug 26, 2019 | 14.85 | 14.90 | 14.31 | 14.41 | 1,670,073 | -0.09(-0.60%) |
Aug 23, 2019 | 14.74 | 15.15 | 14.43 | 14.50 | 2,546,188 | -0.69(-4.55%) |
Aug 22, 2019 | 15.46 | 15.72 | 15.18 | 15.19 | 1,592,375 | -0.25(-1.64%) |
Aug 21, 2019 | 15.40 | 15.72 | 15.15 | 15.44 | 1,808,993 | +0.28(+1.86%) |
Aug 20, 2019 | 15.12 | 15.29 | 14.80 | 15.16 | 1,597,094 | -0.15(-0.95%) |
Aug 19, 2019 | 15.00 | 15.39 | 14.85 | 15.31 | 2,894,182 | +0.70(+4.79%) |
Aug 16, 2019 | 13.43 | 14.69 | 13.40 | 14.61 | 3,402,046 | +1.25(+9.40%) |
Aug 15, 2019 | 13.58 | 13.72 | 13.05 | 13.35 | 2,796,325 | -0.29(-2.14%) |
Aug 14, 2019 | 14.04 | 14.30 | 13.54 | 13.65 | 4,049,697 | -1.30(-8.72%) |
Aug 13, 2019 | 15.05 | 15.68 | 14.85 | 14.95 | 3,279,160 | -0.09(-0.58%) |
Aug 12, 2019 | 14.85 | 15.27 | 14.55 | 15.04 | 2,930,947 | +0.11(+0.72%) |
Aug 09, 2019 | 14.86 | 15.18 | 14.48 | 14.93 | 3,881,796 | +0.18(+1.25%) |
Aug 08, 2019 | 15.07 | 15.19 | 14.41 | 14.74 | 3,320,611 | +0.09(+0.60%) |
Aug 07, 2019 | 14.71 | 14.92 | 13.96 | 14.66 | 4,013,863 | -0.15(-0.99%) |
Aug 06, 2019 | 15.13 | 15.13 | 13.86 | 14.80 | 4,236,415 | +0.19(+1.33%) |
Aug 05, 2019 | 15.53 | 15.57 | 14.56 | 14.61 | 4,260,607 | -1.57(-9.68%) |
Aug 02, 2019 | 16.64 | 16.89 | 15.94 | 16.17 | 3,296,863 | -0.37(-2.23%) |
Aug 01, 2019 | 17.11 | 18.02 | 15.72 | 16.54 | 7,745,031 | -0.60(-3.52%) |
Jul 31, 2019 | 16.63 | 17.52 | 16.33 | 17.15 | 4,178,524 | +0.55(+3.34%) |
Jul 30, 2019 | 15.57 | 16.92 | 15.51 | 16.59 | 4,417,125 | +0.85(+5.37%) |
Jul 29, 2019 | 16.27 | 16.29 | 15.55 | 15.75 | 3,252,417 | -0.45(-2.76%) |
Jul 26, 2019 | 16.74 | 16.74 | 15.97 | 16.19 | 3,284,936 | -0.54(-3.20%) |
Jul 25, 2019 | 17.75 | 17.75 | 16.69 | 16.73 | 2,663,232 | -0.85(-4.81%) |
Jul 24, 2019 | 17.49 | 18.07 | 17.43 | 17.57 | 2,338,220 | +0.05(+0.28%) |
Jul 23, 2019 | 17.43 | 17.57 | 17.13 | 17.53 | 2,089,879 | +0.48(+2.80%) |
Jul 22, 2019 | 17.22 | 17.47 | 16.93 | 17.05 | 2,032,834 | -0.13(-0.74%) |
Jul 19, 2019 | 17.16 | 17.35 | 16.97 | 17.18 | 2,194,756 | +0.04(+0.23%) |
Jul 18, 2019 | 16.86 | 17.19 | 16.68 | 17.14 | 2,574,865 | +0.10(+0.57%) |
Jul 17, 2019 | 18.03 | 18.03 | 17.03 | 17.04 | 2,344,526 | -1.03(-5.70%) |
Jul 16, 2019 | 18.39 | 18.55 | 18.03 | 18.07 | 2,656,789 | -0.41(-2.21%) |
Jul 15, 2019 | 19.29 | 19.39 | 18.46 | 18.48 | 2,238,925 | -0.66(-3.46%) |
Jul 12, 2019 | 18.99 | 19.36 | 18.84 | 19.14 | 1,266,513 | +0.05(+0.25%) |
Jul 11, 2019 | 19.30 | 19.40 | 18.76 | 19.09 | 1,471,485 | -0.15(-0.76%) |
Jul 10, 2019 | 18.68 | 19.29 | 18.58 | 19.24 | 2,452,516 | +0.90(+4.93%) |
Jul 09, 2019 | 18.46 | 18.48 | 17.89 | 18.33 | 1,635,274 | -0.20(-1.10%) |
Jul 08, 2019 | 18.49 | 19.40 | 18.40 | 18.54 | 5,630,164 | +0.00(+0.00%) |
Jul 05, 2019 | 17.98 | 18.71 | 17.98 | 18.54 | 1,764,564 | +0.38(+2.09%) |
Jul 03, 2019 | 18.27 | 18.27 | 17.96 | 18.16 | 1,240,706 | -0.02(-0.11%) |
Jul 02, 2019 | 18.89 | 18.89 | 17.96 | 18.18 | 2,265,726 | -0.84(-4.40%) |
Jul 01, 2019 | 19.81 | 20.01 | 18.77 | 19.01 | 2,805,999 | -0.32(-1.66%) |
Jun 28, 2019 | 18.63 | 19.36 | 18.59 | 19.34 | 7,940,953 | +0.81(+4.36%) |
Jun 27, 2019 | 18.38 | 18.55 | 18.07 | 18.53 | 2,095,255 | +0.18(+0.95%) |
Jun 26, 2019 | 18.05 | 18.51 | 17.87 | 18.35 | 2,212,528 | +0.69(+3.91%) |
Jun 25, 2019 | 17.83 | 18.01 | 17.51 | 17.66 | 2,844,282 | -0.15(-0.82%) |
Jun 24, 2019 | 18.24 | 18.35 | 17.68 | 17.81 | 2,288,253 | -0.37(-2.03%) |
Jun 21, 2019 | 18.34 | 18.77 | 18.02 | 18.18 | 2,822,358 | -0.19(-1.06%) |
Jun 20, 2019 | 18.10 | 18.56 | 17.96 | 18.37 | 3,212,397 | +0.92(+5.30%) |
Jun 19, 2019 | 17.18 | 17.73 | 16.87 | 17.45 | 3,884,250 | +0.07(+0.39%) |
Jun 18, 2019 | 16.94 | 17.49 | 16.87 | 17.38 | 2,703,242 | +0.67(+4.02%) |
Jun 17, 2019 | 16.17 | 16.88 | 15.97 | 16.71 | 2,471,180 | +0.32(+1.96%) |
Jun 14, 2019 | 16.88 | 17.02 | 16.25 | 16.39 | 3,241,547 | -0.50(-2.94%) |
Jun 13, 2019 | 16.50 | 16.89 | 16.33 | 16.88 | 2,324,000 | +0.83(+5.15%) |
Jun 12, 2019 | 16.54 | 16.63 | 16.00 | 16.06 | 2,784,747 | -0.78(-4.62%) |
Jun 11, 2019 | 16.79 | 17.22 | 16.60 | 16.84 | 3,773,482 | +0.47(+2.85%) |
Jun 10, 2019 | 16.37 | 16.60 | 16.10 | 16.37 | 2,004,211 | +0.04(+0.24%) |
Jun 07, 2019 | 16.39 | 16.57 | 16.02 | 16.33 | 3,089,273 | +0.50(+3.13%) |
Jun 06, 2019 | 15.65 | 16.01 | 15.56 | 15.83 | 2,848,852 | +0.19(+1.24%) |
Jun 05, 2019 | 16.47 | 16.50 | 15.22 | 15.64 | 2,508,527 | -0.88(-5.36%) |
Jun 04, 2019 | 16.40 | 16.62 | 16.02 | 16.52 | 1,987,398 | +0.32(+1.98%) |
Jun 03, 2019 | 16.18 | 16.45 | 15.96 | 16.20 | 2,615,386 | +0.21(+1.34%) |
May 31, 2019 | 15.99 | 16.58 | 15.85 | 15.99 | 2,029,424 | -0.47(-2.84%) |
May 30, 2019 | 17.19 | 17.48 | 16.45 | 16.46 | 1,861,311 | -0.78(-4.51%) |
May 29, 2019 | 16.74 | 17.27 | 16.38 | 17.23 | 2,214,485 | +0.17(+0.97%) |
May 28, 2019 | 17.48 | 17.61 | 17.01 | 17.07 | 2,348,452 | -0.11(-0.62%) |
May 24, 2019 | 17.69 | 17.81 | 16.93 | 17.18 | 2,436,995 | -0.15(-0.84%) |
May 23, 2019 | 18.59 | 18.59 | 17.23 | 17.32 | 2,912,966 | -1.80(-9.41%) |
May 22, 2019 | 19.99 | 20.18 | 19.09 | 19.12 | 1,896,359 | -1.02(-5.07%) |
May 21, 2019 | 19.62 | 20.18 | 19.44 | 20.14 | 1,127,427 | +0.68(+3.50%) |
May 20, 2019 | 19.44 | 19.70 | 19.31 | 19.46 | 1,199,109 | +0.01(+0.05%) |
May 17, 2019 | 19.88 | 20.03 | 19.44 | 19.45 | 1,281,628 | -0.78(-3.85%) |
May 16, 2019 | 20.21 | 20.61 | 19.98 | 20.23 | 1,673,528 | +0.18(+0.87%) |
May 15, 2019 | 19.18 | 20.25 | 19.08 | 20.05 | 1,519,456 | +0.59(+3.05%) |
May 14, 2019 | 18.96 | 19.72 | 18.84 | 19.46 | 2,426,032 | +0.66(+3.52%) |
May 13, 2019 | 19.14 | 19.41 | 18.74 | 18.80 | 2,268,976 | -0.57(-2.96%) |
May 10, 2019 | 19.21 | 19.47 | 18.70 | 19.37 | 1,643,342 | -0.01(-0.05%) |
May 09, 2019 | 18.90 | 19.54 | 18.71 | 19.38 | 2,028,096 | +0.27(+1.42%) |
May 08, 2019 | 18.57 | 19.32 | 18.56 | 19.11 | 2,082,351 | +0.61(+3.31%) |
May 07, 2019 | 18.54 | 18.65 | 18.08 | 18.50 | 1,781,868 | -0.45(-2.36%) |
May 06, 2019 | 18.06 | 19.08 | 17.94 | 18.95 | 1,762,034 | +0.32(+1.72%) |
May 03, 2019 | 18.20 | 18.70 | 17.88 | 18.63 | 1,978,529 | +0.69(+3.85%) |
May 02, 2019 | 18.04 | 18.28 | 17.27 | 17.93 | 3,625,541 | -0.29(-1.60%) |
May 01, 2019 | 19.21 | 19.35 | 18.23 | 18.23 | 3,458,453 | -0.92(-4.82%) |
Apr 30, 2019 | 19.50 | 19.55 | 18.77 | 19.15 | 1,728,208 | -0.09(-0.46%) |
Apr 29, 2019 | 19.08 | 19.38 | 18.81 | 19.24 | 1,512,194 | +0.06(+0.30%) |
Apr 26, 2019 | 19.84 | 19.89 | 18.92 | 19.18 | 2,308,781 | -0.98(-4.87%) |
Apr 25, 2019 | 20.62 | 20.78 | 20.15 | 20.16 | 1,458,420 | -0.46(-2.22%) |
Apr 24, 2019 | 21.40 | 21.41 | 20.61 | 20.62 | 1,639,558 | -0.58(-2.75%) |
Apr 23, 2019 | 21.18 | 21.64 | 20.80 | 21.20 | 1,790,112 | -0.09(-0.41%) |
Apr 22, 2019 | 20.62 | 21.32 | 20.36 | 21.29 | 2,164,376 | +1.04(+5.14%) |
Apr 18, 2019 | 20.28 | 20.49 | 20.13 | 20.25 | 1,566,023 | -0.11(-0.53%) |
Apr 17, 2019 | 20.67 | 20.72 | 20.19 | 20.36 | 1,499,307 | -0.12(-0.57%) |
Apr 16, 2019 | 20.38 | 20.62 | 20.03 | 20.47 | 1,545,359 | +0.22(+1.10%) |
Apr 15, 2019 | 20.21 | 20.48 | 19.94 | 20.25 | 2,269,560 | -0.13(-0.62%) |
Apr 12, 2019 | 19.94 | 20.42 | 19.85 | 20.38 | 3,739,084 | +1.49(+7.88%) |
Apr 11, 2019 | 19.52 | 19.63 | 18.24 | 18.89 | 3,558,106 | -0.84(-4.24%) |
Apr 10, 2019 | 19.67 | 19.79 | 19.31 | 19.72 | 2,002,308 | +0.32(+1.65%) |
Apr 09, 2019 | 19.37 | 19.76 | 19.07 | 19.40 | 3,090,278 | +0.01(+0.05%) |
Apr 08, 2019 | 19.10 | 19.82 | 19.10 | 19.39 | 2,608,390 | +0.39(+2.05%) |
Apr 05, 2019 | 18.03 | 19.23 | 18.03 | 19.00 | 2,766,733 | +1.03(+5.74%) |
Apr 04, 2019 | 17.43 | 18.15 | 17.42 | 17.97 | 3,155,621 | +0.50(+2.84%) |
Apr 03, 2019 | 18.98 | 19.12 | 17.43 | 17.48 | 3,099,604 | -1.45(-7.66%) |
Apr 02, 2019 | 19.07 | 19.38 | 18.76 | 18.93 | 2,311,260 | -0.14(-0.71%) |
Apr 01, 2019 | 19.05 | 19.20 | 18.79 | 19.06 | 1,453,038 | +0.26(+1.40%) |
Mar 29, 2019 | 19.50 | 19.58 | 18.62 | 18.80 | 2,335,000 | -0.35(-1.83%) |
Mar 28, 2019 | 18.91 | 19.48 | 18.87 | 19.15 | 3,857,642 | +0.07(+0.36%) |
Mar 27, 2019 | 19.01 | 19.41 | 18.82 | 19.08 | 2,166,895 | +0.11(+0.56%) |
Mar 26, 2019 | 18.75 | 19.43 | 18.64 | 18.98 | 2,203,017 | +0.65(+3.56%) |
Mar 25, 2019 | 18.28 | 18.42 | 17.76 | 18.32 | 1,925,304 | -0.07(-0.37%) |
Mar 22, 2019 | 19.09 | 19.15 | 18.08 | 18.39 | 2,804,056 | -1.06(-5.45%) |
Mar 21, 2019 | 19.05 | 19.70 | 18.98 | 19.45 | 2,894,394 | +0.34(+1.78%) |
Mar 20, 2019 | 18.44 | 19.53 | 18.38 | 19.11 | 2,853,815 | +0.57(+3.10%) |
Mar 19, 2019 | 18.79 | 18.95 | 18.44 | 18.54 | 3,108,462 | -0.07(-0.37%) |
Mar 18, 2019 | 18.18 | 18.67 | 18.13 | 18.61 | 3,265,064 | +0.43(+2.35%) |
Mar 15, 2019 | 17.72 | 18.34 | 17.68 | 18.18 | 3,472,682 | +0.16(+0.86%) |
Mar 14, 2019 | 18.03 | 18.31 | 17.97 | 18.02 | 1,931,989 | -0.07(-0.38%) |
Mar 13, 2019 | 18.00 | 18.54 | 17.80 | 18.09 | 3,640,150 | +0.40(+2.25%) |
Mar 12, 2019 | 16.85 | 17.75 | 16.74 | 17.69 | 3,223,333 | +0.99(+5.94%) |
Mar 11, 2019 | 16.47 | 16.86 | 16.25 | 16.70 | 1,668,840 | +0.46(+2.81%) |
Mar 08, 2019 | 16.53 | 16.53 | 15.93 | 16.24 | 1,855,764 | -0.47(-2.79%) |
Mar 07, 2019 | 17.03 | 17.15 | 16.64 | 16.71 | 1,568,147 | -0.28(-1.66%) |
Mar 06, 2019 | 17.68 | 17.68 | 16.85 | 16.99 | 2,881,860 | -0.83(-4.64%) |
Mar 05, 2019 | 17.55 | 17.85 | 17.12 | 17.82 | 2,307,288 | +0.32(+1.83%) |
Mar 04, 2019 | 17.72 | 17.82 | 17.15 | 17.50 | 2,733,505 | -0.04(-0.22%) |
Mar 01, 2019 | 18.27 | 18.63 | 17.38 | 17.54 | 3,644,286 | -0.55(-3.06%) |
Feb 28, 2019 | 18.54 | 18.68 | 18.06 | 18.09 | 3,635,612 | -0.38(-2.05%) |
Feb 27, 2019 | 18.81 | 19.34 | 17.80 | 18.47 | 5,449,638 | +1.05(+6.03%) |
Feb 26, 2019 | 18.41 | 18.79 | 17.32 | 17.42 | 4,362,081 | -0.91(-4.99%) |
Feb 25, 2019 | 18.01 | 18.44 | 17.92 | 18.33 | 2,340,997 | +0.15(+0.80%) |
Feb 22, 2019 | 17.78 | 18.30 | 17.71 | 18.19 | 2,071,271 | +0.62(+3.54%) |
Feb 21, 2019 | 18.37 | 18.47 | 17.51 | 17.57 | 2,157,420 | -0.86(-4.65%) |
Feb 20, 2019 | 18.19 | 18.50 | 17.95 | 18.42 | 1,921,285 | +0.23(+1.28%) |
Feb 19, 2019 | 18.82 | 19.00 | 18.14 | 18.19 | 1,782,619 | -0.59(-3.16%) |
Feb 15, 2019 | 17.99 | 18.79 | 17.89 | 18.78 | 3,056,269 | +1.06(+5.98%) |
Feb 14, 2019 | 17.34 | 17.92 | 17.17 | 17.72 | 1,526,239 | +0.34(+1.96%) |
Feb 13, 2019 | 17.30 | 17.73 | 17.18 | 17.38 | 2,386,630 | +0.22(+1.30%) |
Feb 12, 2019 | 17.29 | 17.56 | 16.88 | 17.16 | 1,811,118 | +0.22(+1.32%) |
Feb 11, 2019 | 16.63 | 16.98 | 16.38 | 16.93 | 1,550,302 | +0.15(+0.87%) |
Feb 08, 2019 | 16.97 | 17.20 | 16.28 | 16.79 | 2,887,236 | -0.27(-1.60%) |
Feb 07, 2019 | 17.89 | 17.92 | 16.73 | 17.06 | 2,873,258 | -1.02(-5.65%) |
Feb 06, 2019 | 18.18 | 18.46 | 17.99 | 18.08 | 1,597,310 | -0.27(-1.48%) |
Feb 05, 2019 | 18.99 | 19.09 | 18.32 | 18.35 | 1,780,703 | -0.69(-3.63%) |
Feb 04, 2019 | 18.87 | 19.05 | 18.68 | 19.04 | 953,229 | -0.08(-0.41%) |
Feb 01, 2019 | 19.03 | 19.28 | 18.82 | 19.12 | 1,656,811 | +0.16(+0.82%) |
Jan 31, 2019 | 19.52 | 19.63 | 18.75 | 18.97 | 2,482,604 | -0.35(-1.81%) |
Jan 30, 2019 | 18.78 | 19.35 | 18.50 | 19.32 | 2,040,806 | +0.60(+3.22%) |
Jan 29, 2019 | 18.56 | 18.88 | 18.22 | 18.71 | 2,060,611 | +0.34(+1.85%) |
Jan 28, 2019 | 18.52 | 18.52 | 17.91 | 18.37 | 1,886,595 | -0.39(-2.07%) |
Jan 25, 2019 | 18.31 | 19.01 | 18.28 | 18.76 | 2,032,200 | +0.55(+3.04%) |
Jan 24, 2019 | 17.95 | 18.28 | 17.82 | 18.21 | 1,391,133 | +0.19(+1.08%) |
Jan 23, 2019 | 18.51 | 18.61 | 17.82 | 18.01 | 1,845,605 | -0.28(-1.54%) |
Jan 22, 2019 | 19.06 | 19.06 | 18.22 | 18.29 | 2,110,099 | -1.08(-5.57%) |
Jan 18, 2019 | 19.16 | 19.39 | 18.77 | 19.37 | 1,595,634 | +0.50(+2.63%) |
Jan 17, 2019 | 18.74 | 18.94 | 18.40 | 18.88 | 1,836,267 | -0.10(-0.51%) |
Jan 16, 2019 | 18.69 | 19.28 | 18.69 | 18.98 | 1,625,654 | +0.08(+0.41%) |
Jan 15, 2019 | 18.64 | 19.08 | 18.46 | 18.90 | 1,967,842 | +0.47(+2.53%) |
Jan 14, 2019 | 18.43 | 18.75 | 17.96 | 18.43 | 1,952,496 | -0.38(-2.02%) |
Jan 11, 2019 | 18.86 | 18.95 | 18.46 | 18.81 | 2,329,961 | -0.43(-2.22%) |
Jan 10, 2019 | 18.88 | 19.48 | 18.70 | 19.24 | 2,421,520 | +0.02(+0.10%) |
Jan 09, 2019 | 18.74 | 19.26 | 18.27 | 19.22 | 2,799,244 | +0.84(+4.55%) |
Jan 08, 2019 | 18.14 | 18.49 | 17.72 | 18.38 | 3,233,921 | +0.62(+3.51%) |
Jan 07, 2019 | 16.58 | 17.94 | 16.32 | 17.76 | 3,997,817 | +1.20(+7.22%) |
Jan 04, 2019 | 15.92 | 16.69 | 15.66 | 16.56 | 3,464,354 | +1.07(+6.90%) |
Jan 03, 2019 | 15.65 | 15.98 | 15.06 | 15.49 | 2,148,822 | -0.14(-0.87%) |
Jan 02, 2019 | 14.67 | 15.67 | 14.39 | 15.63 | 2,330,196 | +0.53(+3.48%) |
Dec 31, 2018 | 15.22 | 15.40 | 14.82 | 15.10 | 1,779,679 | +0.04(+0.26%) |
Dec 28, 2018 | 15.48 | 15.58 | 15.02 | 15.07 | 1,860,494 | -0.33(-2.15%) |
Dec 27, 2018 | 15.08 | 15.41 | 14.66 | 15.40 | 2,447,838 | -0.06(-0.38%) |
Dec 26, 2018 | 13.95 | 15.50 | 13.59 | 15.45 | 3,530,610 | +1.72(+12.54%) |
Dec 24, 2018 | 14.07 | 14.35 | 13.62 | 13.73 | 1,199,990 | -0.62(-4.34%) |
Dec 21, 2018 | 15.13 | 15.13 | 14.17 | 14.36 | 5,820,946 | -0.86(-5.63%) |
Dec 20, 2018 | 15.28 | 15.82 | 15.18 | 15.21 | 2,458,780 | -0.49(-3.10%) |
Dec 19, 2018 | 16.07 | 16.54 | 15.49 | 15.70 | 2,207,300 | -0.34(-2.12%) |
Dec 18, 2018 | 16.41 | 16.78 | 15.92 | 16.04 | 2,872,129 | -0.28(-1.73%) |
Dec 17, 2018 | 16.73 | 17.03 | 16.21 | 16.32 | 2,408,603 | -0.57(-3.40%) |
Dec 14, 2018 | 17.81 | 17.92 | 16.75 | 16.89 | 3,179,856 | -1.17(-6.46%) |
Dec 13, 2018 | 18.42 | 18.75 | 17.84 | 18.06 | 2,932,984 | -0.51(-2.72%) |
Dec 12, 2018 | 18.84 | 19.35 | 18.45 | 18.57 | 3,165,189 | +0.01(+0.05%) |
Dec 11, 2018 | 19.22 | 19.60 | 18.46 | 18.56 | 3,327,367 | -0.59(-3.10%) |
Dec 10, 2018 | 20.31 | 20.82 | 18.90 | 19.15 | 2,674,212 | -1.56(-7.52%) |
Dec 07, 2018 | 21.59 | 21.79 | 20.66 | 20.71 | 2,432,060 | -0.44(-2.07%) |
Dec 06, 2018 | 22.18 | 22.18 | 20.76 | 21.14 | 2,321,502 | -1.59(-6.98%) |
Dec 04, 2018 | 23.69 | 23.76 | 22.70 | 22.73 | 2,159,797 | -0.96(-4.06%) |