Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.18 | 13.46 | 13.15 | 13.33 | 1,069,479 | +0.15(+1.14%) |
Dec 30, 2019 | 13.34 | 13.39 | 13.08 | 13.18 | 1,187,000 | -0.14(-1.06%) |
Dec 27, 2019 | 13.39 | 13.41 | 13.20 | 13.32 | 864,963 | -0.08(-0.62%) |
Dec 26, 2019 | 13.37 | 13.50 | 13.30 | 13.41 | 519,200 | +0.07(+0.56%) |
Dec 24, 2019 | 13.50 | 13.55 | 13.29 | 13.33 | 466,367 | -0.15(-1.11%) |
Dec 23, 2019 | 13.91 | 14.00 | 13.41 | 13.48 | 1,031,213 | -0.44(-3.17%) |
Dec 20, 2019 | 13.76 | 14.00 | 13.69 | 13.92 | 2,235,159 | +0.19(+1.40%) |
Dec 19, 2019 | 13.38 | 13.73 | 13.35 | 13.73 | 1,573,824 | +0.39(+2.94%) |
Dec 18, 2019 | 13.81 | 14.03 | 13.30 | 13.34 | 1,408,837 | -0.43(-3.15%) |
Dec 17, 2019 | 13.46 | 13.81 | 13.38 | 13.77 | 1,647,590 | +0.33(+2.48%) |
Dec 16, 2019 | 13.64 | 13.86 | 13.38 | 13.44 | 1,847,943 | -0.14(-1.04%) |
Dec 13, 2019 | 13.97 | 14.16 | 13.43 | 13.58 | 1,638,765 | -0.44(-3.15%) |
Dec 12, 2019 | 13.70 | 14.09 | 13.64 | 14.02 | 910,551 | +0.37(+2.69%) |
Dec 11, 2019 | 13.99 | 14.05 | 13.64 | 13.66 | 794,032 | -0.35(-2.50%) |
Dec 10, 2019 | 13.82 | 14.04 | 13.71 | 14.01 | 647,782 | +0.20(+1.45%) |
Dec 09, 2019 | 13.90 | 13.98 | 13.51 | 13.81 | 1,152,318 | -0.07(-0.48%) |
Dec 06, 2019 | 14.01 | 14.25 | 13.80 | 13.87 | 862,924 | -0.14(-1.01%) |
Dec 05, 2019 | 13.76 | 14.02 | 13.68 | 14.01 | 711,819 | +0.23(+1.69%) |
Dec 04, 2019 | 13.96 | 14.12 | 13.76 | 13.78 | 873,633 | -0.18(-1.31%) |
Dec 03, 2019 | 13.67 | 14.00 | 13.63 | 13.96 | 1,358,172 | +0.29(+2.13%) |
Dec 02, 2019 | 13.86 | 13.86 | 13.60 | 13.67 | 464,603 | -0.17(-1.20%) |
Nov 29, 2019 | 13.47 | 13.87 | 13.42 | 13.84 | 555,971 | +0.45(+3.36%) |
Nov 27, 2019 | 13.70 | 13.74 | 13.36 | 13.39 | 912,830 | -0.26(-1.93%) |
Nov 26, 2019 | 13.77 | 13.92 | 13.64 | 13.65 | 758,445 | -0.16(-1.13%) |
Nov 25, 2019 | 13.64 | 13.84 | 13.59 | 13.81 | 532,605 | +0.12(+0.84%) |
Nov 22, 2019 | 13.74 | 13.77 | 13.56 | 13.69 | 479,546 | -0.07(-0.48%) |
Nov 21, 2019 | 13.75 | 13.90 | 13.59 | 13.76 | 845,971 | +0.08(+0.60%) |
Nov 20, 2019 | 13.64 | 13.82 | 13.52 | 13.68 | 776,675 | +0.02(+0.12%) |
Nov 19, 2019 | 13.58 | 13.77 | 13.37 | 13.66 | 765,665 | +0.08(+0.60%) |
Nov 18, 2019 | 13.68 | 13.78 | 13.52 | 13.58 | 797,758 | -0.13(-0.96%) |
Nov 15, 2019 | 13.53 | 13.74 | 13.45 | 13.71 | 755,051 | +0.19(+1.40%) |
Nov 14, 2019 | 13.32 | 13.55 | 13.25 | 13.52 | 770,501 | +0.16(+1.17%) |
Nov 13, 2019 | 13.24 | 13.45 | 13.18 | 13.36 | 720,612 | +0.04(+0.31%) |
Nov 12, 2019 | 13.42 | 13.53 | 13.21 | 13.32 | 708,558 | -0.09(-0.67%) |
Nov 11, 2019 | 13.24 | 13.60 | 13.21 | 13.41 | 812,789 | +0.08(+0.62%) |
Nov 08, 2019 | 13.32 | 13.54 | 13.07 | 13.33 | 1,209,640 | +0.19(+1.44%) |
Nov 07, 2019 | 13.44 | 13.57 | 13.11 | 13.14 | 944,344 | -0.28(-2.08%) |
Nov 06, 2019 | 13.39 | 13.53 | 13.01 | 13.42 | 1,258,177 | -0.09(-0.67%) |
Nov 05, 2019 | 14.09 | 14.33 | 13.41 | 13.51 | 1,394,309 | -0.39(-2.83%) |
Nov 04, 2019 | 13.74 | 13.99 | 13.73 | 13.91 | 1,774,291 | +0.17(+1.26%) |
Nov 01, 2019 | 14.10 | 14.12 | 13.66 | 13.73 | 1,147,429 | -0.20(-1.42%) |
Oct 31, 2019 | 13.72 | 14.08 | 13.68 | 13.93 | 815,523 | +0.17(+1.25%) |
Oct 30, 2019 | 13.77 | 13.91 | 13.63 | 13.76 | 1,779,375 | -0.08(-0.59%) |
Oct 29, 2019 | 14.12 | 14.16 | 13.80 | 13.84 | 863,362 | -0.27(-1.92%) |
Oct 28, 2019 | 13.92 | 14.19 | 13.91 | 14.11 | 651,146 | +0.21(+1.48%) |
Oct 25, 2019 | 13.82 | 14.06 | 13.69 | 13.91 | 820,792 | +0.15(+1.07%) |
Oct 24, 2019 | 14.05 | 14.06 | 13.73 | 13.76 | 826,964 | -0.24(-1.70%) |
Oct 23, 2019 | 13.90 | 14.05 | 13.78 | 14.00 | 732,440 | +0.08(+0.59%) |
Oct 22, 2019 | 13.89 | 14.13 | 13.72 | 13.91 | 567,767 | -0.07(-0.53%) |
Oct 21, 2019 | 14.10 | 14.23 | 13.96 | 13.99 | 537,283 | -0.07(-0.47%) |
Oct 18, 2019 | 13.86 | 14.19 | 13.75 | 14.05 | 1,074,748 | +0.21(+1.48%) |
Oct 17, 2019 | 13.64 | 13.95 | 13.59 | 13.85 | 1,070,490 | +0.24(+1.75%) |
Oct 16, 2019 | 13.42 | 13.76 | 13.42 | 13.61 | 709,172 | +0.09(+0.64%) |
Oct 15, 2019 | 13.52 | 13.77 | 13.46 | 13.52 | 1,408,740 | +0.01(+0.09%) |
Oct 14, 2019 | 13.72 | 13.80 | 13.49 | 13.51 | 769,005 | -0.20(-1.47%) |
Oct 11, 2019 | 13.59 | 13.82 | 13.36 | 13.71 | 1,075,235 | +0.20(+1.49%) |
Oct 10, 2019 | 13.32 | 13.63 | 13.31 | 13.51 | 1,197,409 | +0.19(+1.42%) |
Oct 09, 2019 | 13.32 | 13.37 | 13.19 | 13.32 | 937,687 | +0.01(+0.06%) |
Oct 08, 2019 | 13.37 | 13.41 | 13.04 | 13.31 | 980,434 | -0.11(-0.80%) |
Oct 07, 2019 | 13.33 | 13.51 | 13.24 | 13.42 | 1,164,029 | +0.11(+0.80%) |
Oct 04, 2019 | 12.97 | 13.38 | 12.91 | 13.31 | 1,442,169 | +0.36(+2.76%) |
Oct 03, 2019 | 12.95 | 13.12 | 12.58 | 12.96 | 1,793,984 | -0.00(-0.03%) |
Oct 02, 2019 | 12.89 | 13.12 | 12.76 | 12.96 | 1,779,667 | +0.07(+0.51%) |
Oct 01, 2019 | 13.37 | 13.45 | 12.75 | 12.90 | 3,020,841 | -0.54(-4.03%) |
Sep 30, 2019 | 13.68 | 13.68 | 12.94 | 13.44 | 3,489,883 | -0.27(-1.98%) |
Sep 27, 2019 | 13.83 | 13.90 | 13.41 | 13.71 | 1,896,271 | -0.12(-0.83%) |
Sep 26, 2019 | 14.50 | 14.50 | 13.73 | 13.82 | 2,677,773 | -0.63(-4.38%) |
Sep 25, 2019 | 14.79 | 14.81 | 14.22 | 14.46 | 1,667,307 | -0.33(-2.22%) |
Sep 24, 2019 | 15.70 | 15.72 | 14.22 | 14.79 | 3,714,496 | -1.03(-6.49%) |
Sep 23, 2019 | 15.74 | 15.89 | 15.68 | 15.81 | 1,061,388 | +0.05(+0.31%) |
Sep 20, 2019 | 16.17 | 16.25 | 15.71 | 15.76 | 2,274,162 | -0.38(-2.34%) |
Sep 19, 2019 | 16.57 | 16.57 | 16.12 | 16.14 | 1,033,071 | -0.44(-2.67%) |
Sep 18, 2019 | 16.61 | 16.83 | 16.46 | 16.58 | 518,002 | -0.05(-0.30%) |
Sep 17, 2019 | 17.00 | 17.00 | 16.44 | 16.63 | 791,659 | -0.37(-2.17%) |
Sep 16, 2019 | 16.49 | 17.20 | 16.49 | 17.00 | 1,090,703 | +0.45(+2.73%) |
Sep 13, 2019 | 16.92 | 16.95 | 16.25 | 16.55 | 1,048,939 | -0.23(-1.37%) |
Sep 12, 2019 | 16.74 | 16.95 | 16.66 | 16.78 | 1,035,389 | -0.02(-0.10%) |
Sep 11, 2019 | 16.46 | 16.82 | 16.35 | 16.80 | 1,535,746 | +0.43(+2.61%) |
Sep 10, 2019 | 15.98 | 16.47 | 15.96 | 16.37 | 1,348,900 | +0.37(+2.31%) |
Sep 09, 2019 | 15.96 | 16.17 | 15.62 | 16.00 | 751,110 | +0.05(+0.31%) |
Sep 06, 2019 | 15.69 | 16.07 | 15.69 | 15.95 | 886,412 | +0.23(+1.46%) |
Sep 05, 2019 | 15.61 | 15.84 | 15.43 | 15.72 | 1,459,441 | +0.46(+3.01%) |
Sep 04, 2019 | 15.24 | 15.44 | 15.08 | 15.26 | 1,344,874 | -0.25(-1.64%) |
Sep 03, 2019 | 15.52 | 16.04 | 15.31 | 15.52 | 1,929,547 | +0.07(+0.48%) |
Aug 30, 2019 | 14.98 | 15.51 | 14.98 | 15.44 | 1,312,513 | +0.57(+3.87%) |
Aug 29, 2019 | 14.60 | 14.90 | 14.58 | 14.87 | 1,064,868 | +0.28(+1.95%) |
Aug 28, 2019 | 14.41 | 14.75 | 14.30 | 14.58 | 1,135,211 | +0.19(+1.29%) |
Aug 27, 2019 | 14.36 | 14.54 | 14.28 | 14.40 | 849,617 | -0.19(-1.33%) |
Aug 26, 2019 | 14.80 | 14.83 | 14.32 | 14.59 | 702,480 | -0.19(-1.32%) |
Aug 23, 2019 | 14.73 | 14.85 | 14.62 | 14.79 | 1,134,148 | +0.06(+0.38%) |
Aug 22, 2019 | 14.62 | 14.79 | 14.59 | 14.73 | 607,089 | +0.15(+1.06%) |
Aug 21, 2019 | 14.73 | 14.73 | 14.41 | 14.58 | 1,052,850 | -0.13(-0.88%) |
Aug 20, 2019 | 14.80 | 14.80 | 14.47 | 14.71 | 867,519 | -0.12(-0.82%) |
Aug 19, 2019 | 14.69 | 14.89 | 14.54 | 14.83 | 803,323 | +0.12(+0.83%) |
Aug 16, 2019 | 15.15 | 15.15 | 14.42 | 14.71 | 1,051,991 | -0.45(-2.99%) |
Aug 15, 2019 | 14.88 | 15.55 | 14.88 | 15.16 | 1,657,898 | +0.36(+2.47%) |
Aug 14, 2019 | 14.61 | 14.96 | 14.32 | 14.79 | 2,173,999 | +0.20(+1.39%) |
Aug 13, 2019 | 14.77 | 15.01 | 14.58 | 14.59 | 1,391,419 | -0.11(-0.72%) |
Aug 12, 2019 | 14.61 | 15.03 | 14.49 | 14.70 | 1,818,562 | -0.01(-0.06%) |
Aug 09, 2019 | 14.49 | 15.13 | 14.49 | 14.71 | 2,486,145 | +0.15(+1.06%) |
Aug 08, 2019 | 16.99 | 17.42 | 14.33 | 14.55 | 5,425,750 | -3.23(-18.15%) |
Aug 07, 2019 | 17.88 | 17.91 | 17.54 | 17.78 | 959,240 | -0.19(-1.04%) |
Aug 06, 2019 | 18.24 | 18.29 | 17.76 | 17.96 | 1,061,055 | -0.28(-1.55%) |
Aug 05, 2019 | 18.07 | 18.57 | 18.04 | 18.25 | 1,526,978 | +0.17(+0.94%) |
Aug 02, 2019 | 18.00 | 18.31 | 17.97 | 18.08 | 1,487,566 | +0.11(+0.59%) |
Aug 01, 2019 | 17.63 | 18.09 | 17.55 | 17.97 | 1,282,810 | +0.40(+2.26%) |
Jul 31, 2019 | 17.45 | 17.70 | 17.36 | 17.57 | 846,946 | +0.11(+0.60%) |
Jul 30, 2019 | 17.53 | 17.62 | 17.20 | 17.47 | 851,782 | -0.12(-0.69%) |
Jul 29, 2019 | 17.35 | 17.62 | 17.31 | 17.59 | 710,213 | +0.22(+1.26%) |
Jul 26, 2019 | 17.41 | 17.52 | 17.12 | 17.37 | 792,571 | -0.04(-0.23%) |
Jul 25, 2019 | 17.62 | 17.62 | 17.19 | 17.41 | 762,486 | -0.21(-1.20%) |
Jul 24, 2019 | 17.60 | 17.66 | 17.28 | 17.62 | 637,080 | -0.02(-0.09%) |
Jul 23, 2019 | 17.72 | 17.83 | 17.49 | 17.64 | 628,894 | -0.16(-0.91%) |
Jul 22, 2019 | 17.77 | 17.95 | 17.69 | 17.80 | 595,162 | -0.02(-0.14%) |
Jul 19, 2019 | 17.79 | 18.01 | 17.70 | 17.83 | 520,198 | +0.02(+0.09%) |
Jul 18, 2019 | 17.70 | 17.96 | 17.60 | 17.81 | 415,143 | +0.11(+0.59%) |
Jul 17, 2019 | 17.48 | 17.85 | 17.36 | 17.70 | 924,323 | +0.18(+1.02%) |
Jul 16, 2019 | 17.34 | 17.53 | 17.19 | 17.53 | 939,280 | +0.11(+0.65%) |
Jul 15, 2019 | 17.71 | 17.78 | 17.40 | 17.41 | 849,017 | -0.29(-1.65%) |
Jul 12, 2019 | 17.63 | 17.79 | 17.57 | 17.70 | 928,141 | +0.10(+0.55%) |
Jul 11, 2019 | 17.29 | 17.67 | 17.22 | 17.61 | 1,177,020 | +0.28(+1.59%) |
Jul 10, 2019 | 18.05 | 18.11 | 17.06 | 17.33 | 1,867,769 | -0.81(-4.47%) |
Jul 09, 2019 | 18.12 | 18.39 | 17.93 | 18.14 | 813,202 | -0.03(-0.18%) |
Jul 08, 2019 | 18.03 | 18.41 | 17.88 | 18.17 | 1,387,147 | +0.09(+0.49%) |
Jul 05, 2019 | 17.60 | 18.17 | 17.59 | 18.09 | 933,568 | +0.49(+2.81%) |
Jul 03, 2019 | 17.66 | 17.83 | 17.55 | 17.59 | 671,681 | +0.03(+0.19%) |
Jul 02, 2019 | 17.46 | 17.68 | 17.29 | 17.56 | 1,079,009 | +0.06(+0.37%) |
Jul 01, 2019 | 17.75 | 17.87 | 17.44 | 17.49 | 1,132,662 | -0.16(-0.92%) |
Jun 28, 2019 | 17.23 | 17.79 | 17.16 | 17.66 | 2,404,482 | +0.46(+2.69%) |
Jun 27, 2019 | 16.95 | 17.32 | 16.77 | 17.19 | 1,752,322 | +0.20(+1.19%) |
Jun 26, 2019 | 17.26 | 17.39 | 16.99 | 16.99 | 2,086,879 | -0.03(-0.19%) |
Jun 25, 2019 | 16.89 | 17.17 | 16.60 | 17.02 | 1,655,110 | +0.11(+0.62%) |
Jun 24, 2019 | 17.31 | 17.42 | 16.87 | 16.92 | 1,226,258 | -0.46(-2.66%) |
Jun 21, 2019 | 17.44 | 17.47 | 17.28 | 17.38 | 2,065,743 | -0.02(-0.09%) |
Jun 20, 2019 | 17.52 | 17.56 | 17.20 | 17.40 | 1,506,904 | -0.14(-0.79%) |
Jun 19, 2019 | 17.56 | 17.71 | 17.45 | 17.53 | 812,676 | +0.06(+0.32%) |
Jun 18, 2019 | 17.51 | 17.81 | 17.45 | 17.48 | 950,573 | -0.04(-0.23%) |
Jun 17, 2019 | 17.52 | 17.72 | 17.37 | 17.52 | 786,676 | +0.00(+0.00%) |
Jun 14, 2019 | 17.37 | 17.63 | 17.30 | 17.52 | 828,961 | +0.15(+0.84%) |
Jun 13, 2019 | 17.49 | 17.57 | 17.23 | 17.37 | 1,047,230 | -0.14(-0.79%) |
Jun 12, 2019 | 17.62 | 17.68 | 17.38 | 17.51 | 821,910 | -0.13(-0.74%) |
Jun 11, 2019 | 17.98 | 17.98 | 17.62 | 17.64 | 860,065 | -0.22(-1.23%) |
Jun 10, 2019 | 17.96 | 18.01 | 17.67 | 17.86 | 1,086,509 | -0.03(-0.18%) |
Jun 07, 2019 | 17.83 | 18.01 | 17.49 | 17.89 | 1,062,724 | -0.10(-0.54%) |
Jun 06, 2019 | 18.22 | 18.28 | 17.89 | 17.99 | 1,376,901 | -0.19(-1.03%) |
Jun 05, 2019 | 18.30 | 18.49 | 18.09 | 18.17 | 1,057,572 | -0.12(-0.66%) |
Jun 04, 2019 | 18.74 | 18.75 | 17.98 | 18.30 | 1,771,799 | -0.32(-1.70%) |
Jun 03, 2019 | 18.57 | 18.67 | 18.28 | 18.61 | 1,509,974 | -0.05(-0.26%) |
May 31, 2019 | 18.32 | 18.73 | 18.21 | 18.66 | 1,751,798 | +0.41(+2.22%) |
May 30, 2019 | 18.64 | 18.66 | 18.10 | 18.26 | 1,207,409 | -0.35(-1.90%) |
May 29, 2019 | 18.17 | 18.65 | 17.85 | 18.61 | 2,043,192 | +0.34(+1.84%) |
May 28, 2019 | 18.87 | 18.87 | 18.24 | 18.27 | 1,433,129 | -0.63(-3.35%) |
May 24, 2019 | 19.03 | 19.10 | 18.86 | 18.91 | 1,550,546 | -0.04(-0.21%) |
May 23, 2019 | 18.71 | 18.97 | 18.60 | 18.95 | 1,436,719 | +0.20(+1.07%) |
May 22, 2019 | 19.02 | 19.13 | 18.57 | 18.75 | 1,163,009 | -0.28(-1.48%) |
May 21, 2019 | 19.06 | 19.17 | 18.96 | 19.03 | 1,151,010 | -0.03(-0.17%) |
May 20, 2019 | 18.92 | 19.11 | 18.58 | 19.06 | 1,408,130 | +0.17(+0.89%) |
May 17, 2019 | 18.99 | 19.35 | 18.88 | 18.89 | 1,446,694 | -0.20(-1.05%) |
May 16, 2019 | 19.11 | 19.24 | 18.87 | 19.09 | 2,167,771 | +0.10(+0.51%) |
May 15, 2019 | 18.56 | 19.09 | 18.31 | 18.99 | 10,484,240 | -0.50(-2.55%) |
May 14, 2019 | 19.91 | 19.91 | 19.38 | 19.49 | 1,812,067 | -0.44(-2.21%) |
May 13, 2019 | 19.44 | 20.05 | 19.37 | 19.93 | 1,736,299 | +0.42(+2.14%) |
May 10, 2019 | 19.88 | 19.88 | 19.35 | 19.52 | 1,103,347 | -0.34(-1.74%) |
May 09, 2019 | 19.59 | 20.05 | 19.47 | 19.86 | 1,534,728 | +0.32(+1.64%) |
May 08, 2019 | 19.38 | 19.58 | 19.19 | 19.54 | 1,117,671 | +0.20(+1.04%) |
May 07, 2019 | 19.28 | 19.39 | 18.97 | 19.34 | 1,437,748 | +0.01(+0.04%) |
May 06, 2019 | 18.66 | 19.72 | 18.66 | 19.33 | 1,311,131 | +0.69(+3.70%) |
May 03, 2019 | 19.00 | 19.07 | 18.17 | 18.64 | 2,496,059 | -0.61(-3.17%) |
May 02, 2019 | 19.60 | 19.65 | 19.17 | 19.25 | 1,234,451 | -0.29(-1.48%) |
May 01, 2019 | 19.60 | 19.83 | 19.48 | 19.54 | 1,262,552 | -0.18(-0.89%) |
Apr 30, 2019 | 19.97 | 20.03 | 19.43 | 19.72 | 925,515 | -0.18(-0.89%) |
Apr 29, 2019 | 19.84 | 20.00 | 19.76 | 19.89 | 493,811 | +0.05(+0.24%) |
Apr 26, 2019 | 20.04 | 20.08 | 19.75 | 19.84 | 616,628 | -0.15(-0.76%) |
Apr 25, 2019 | 20.08 | 20.23 | 19.94 | 20.00 | 753,120 | -0.15(-0.76%) |
Apr 24, 2019 | 20.00 | 20.23 | 19.74 | 20.15 | 936,925 | +0.15(+0.76%) |
Apr 23, 2019 | 20.27 | 20.32 | 19.80 | 20.00 | 1,048,214 | -0.29(-1.42%) |
Apr 22, 2019 | 20.23 | 20.45 | 20.13 | 20.29 | 923,529 | +0.06(+0.28%) |
Apr 18, 2019 | 19.95 | 20.41 | 19.69 | 20.23 | 1,161,694 | +0.62(+3.15%) |
Apr 17, 2019 | 19.58 | 19.80 | 19.30 | 19.61 | 712,019 | +0.02(+0.12%) |
Apr 16, 2019 | 19.45 | 19.79 | 19.32 | 19.59 | 1,017,516 | +0.22(+1.12%) |
Apr 15, 2019 | 19.73 | 19.76 | 19.27 | 19.37 | 750,979 | -0.42(-2.11%) |
Apr 12, 2019 | 19.86 | 20.05 | 19.40 | 19.79 | 868,839 | +0.03(+0.16%) |
Apr 11, 2019 | 20.22 | 20.22 | 19.69 | 19.76 | 1,004,496 | -0.45(-2.22%) |
Apr 10, 2019 | 20.08 | 20.32 | 19.92 | 20.20 | 1,193,321 | +0.04(+0.20%) |
Apr 09, 2019 | 19.57 | 20.25 | 19.49 | 20.16 | 1,210,619 | +0.38(+1.95%) |
Apr 08, 2019 | 20.37 | 20.37 | 19.72 | 19.78 | 813,755 | -0.71(-3.45%) |
Apr 05, 2019 | 20.45 | 20.57 | 20.36 | 20.49 | 824,830 | +0.03(+0.16%) |
Apr 04, 2019 | 20.20 | 20.52 | 20.18 | 20.45 | 867,570 | +0.22(+1.07%) |
Apr 03, 2019 | 20.48 | 20.50 | 20.12 | 20.24 | 1,441,559 | -0.21(-1.02%) |
Apr 02, 2019 | 19.84 | 20.66 | 19.80 | 20.45 | 1,244,261 | +0.67(+3.37%) |
Apr 01, 2019 | 19.09 | 19.81 | 19.09 | 19.78 | 1,026,765 | +0.73(+3.83%) |
Mar 29, 2019 | 19.31 | 19.36 | 19.03 | 19.05 | 985,034 | -0.13(-0.67%) |
Mar 28, 2019 | 19.10 | 19.23 | 19.02 | 19.18 | 876,273 | +0.05(+0.25%) |
Mar 27, 2019 | 19.31 | 19.31 | 19.04 | 19.13 | 665,134 | -0.18(-0.96%) |
Mar 26, 2019 | 19.25 | 19.64 | 19.05 | 19.31 | 669,040 | -0.30(-1.51%) |
Mar 25, 2019 | 19.54 | 19.87 | 19.25 | 19.61 | 940,669 | +0.05(+0.25%) |
Mar 22, 2019 | 19.03 | 19.68 | 18.62 | 19.56 | 939,902 | +0.48(+2.52%) |
Mar 21, 2019 | 19.52 | 19.59 | 18.92 | 19.08 | 1,406,286 | -0.42(-2.14%) |
Mar 20, 2019 | 19.84 | 19.93 | 19.36 | 19.50 | 1,080,951 | -0.36(-1.82%) |
Mar 19, 2019 | 20.05 | 20.05 | 19.73 | 19.86 | 750,340 | -0.14(-0.68%) |
Mar 18, 2019 | 20.09 | 20.11 | 19.84 | 20.00 | 622,062 | -0.02(-0.12%) |
Mar 15, 2019 | 20.25 | 20.30 | 19.91 | 20.02 | 1,087,639 | -0.18(-0.91%) |
Mar 14, 2019 | 20.26 | 20.49 | 20.18 | 20.20 | 962,988 | -0.06(-0.28%) |
Mar 13, 2019 | 20.40 | 20.43 | 20.00 | 20.26 | 713,877 | -0.08(-0.39%) |
Mar 12, 2019 | 20.24 | 20.60 | 20.08 | 20.34 | 736,606 | +0.13(+0.64%) |
Mar 11, 2019 | 19.99 | 20.29 | 19.85 | 20.21 | 603,968 | +0.18(+0.88%) |
Mar 08, 2019 | 20.24 | 20.34 | 19.96 | 20.04 | 855,499 | -0.20(-0.99%) |
Mar 07, 2019 | 20.20 | 20.33 | 19.88 | 20.24 | 800,071 | +0.03(+0.16%) |
Mar 06, 2019 | 20.46 | 20.59 | 20.00 | 20.20 | 660,127 | -0.26(-1.25%) |
Mar 05, 2019 | 20.39 | 20.50 | 20.24 | 20.46 | 443,735 | -0.01(-0.04%) |
Mar 04, 2019 | 20.54 | 20.64 | 20.24 | 20.47 | 774,734 | -0.06(-0.27%) |
Mar 01, 2019 | 20.25 | 20.54 | 20.12 | 20.53 | 493,826 | +0.36(+1.79%) |
Feb 28, 2019 | 20.15 | 20.32 | 20.05 | 20.16 | 673,939 | +0.10(+0.48%) |
Feb 27, 2019 | 19.96 | 20.20 | 19.63 | 20.07 | 622,117 | +0.09(+0.44%) |
Feb 26, 2019 | 19.88 | 20.18 | 19.70 | 19.98 | 648,301 | +0.06(+0.28%) |
Feb 25, 2019 | 20.48 | 20.51 | 19.91 | 19.93 | 723,774 | -0.51(-2.49%) |
Feb 22, 2019 | 20.24 | 20.51 | 20.16 | 20.43 | 478,172 | +0.24(+1.18%) |
Feb 21, 2019 | 20.28 | 20.37 | 20.10 | 20.20 | 563,872 | -0.11(-0.55%) |
Feb 20, 2019 | 20.61 | 20.61 | 20.08 | 20.31 | 663,496 | -0.30(-1.46%) |
Feb 19, 2019 | 20.04 | 20.89 | 19.91 | 20.61 | 1,220,532 | +0.53(+2.65%) |
Feb 15, 2019 | 20.47 | 20.55 | 19.88 | 20.08 | 1,334,074 | -0.36(-1.75%) |
Feb 14, 2019 | 20.76 | 20.79 | 20.17 | 20.43 | 1,112,750 | -0.44(-2.09%) |
Feb 13, 2019 | 20.96 | 21.22 | 20.54 | 20.87 | 820,772 | -0.09(-0.42%) |
Feb 12, 2019 | 20.82 | 21.29 | 20.82 | 20.96 | 1,069,338 | +0.23(+1.11%) |
Feb 11, 2019 | 21.35 | 21.39 | 20.55 | 20.73 | 1,045,182 | -0.63(-2.94%) |
Feb 08, 2019 | 21.46 | 21.61 | 20.62 | 21.36 | 1,654,911 | -0.06(-0.30%) |
Feb 07, 2019 | 20.58 | 21.82 | 20.42 | 21.42 | 1,989,366 | +0.98(+4.78%) |
Feb 06, 2019 | 20.26 | 20.58 | 20.08 | 20.44 | 1,307,212 | +0.10(+0.51%) |
Feb 05, 2019 | 20.28 | 20.45 | 19.83 | 20.34 | 834,705 | +0.04(+0.20%) |
Feb 04, 2019 | 20.08 | 20.31 | 19.87 | 20.30 | 709,170 | +0.25(+1.23%) |
Feb 01, 2019 | 20.30 | 20.46 | 19.88 | 20.05 | 861,817 | -0.25(-1.21%) |
Jan 31, 2019 | 19.99 | 20.37 | 19.98 | 20.30 | 1,054,769 | +0.19(+0.95%) |
Jan 30, 2019 | 20.47 | 20.57 | 19.97 | 20.11 | 1,111,435 | -0.35(-1.71%) |
Jan 29, 2019 | 20.40 | 20.57 | 20.30 | 20.46 | 888,438 | +0.01(+0.04%) |
Jan 28, 2019 | 20.57 | 20.68 | 20.29 | 20.45 | 587,413 | -0.12(-0.58%) |
Jan 25, 2019 | 20.73 | 20.89 | 20.28 | 20.57 | 671,505 | -0.17(-0.80%) |
Jan 24, 2019 | 20.93 | 21.01 | 20.55 | 20.74 | 817,609 | -0.26(-1.25%) |
Jan 23, 2019 | 21.29 | 21.50 | 20.91 | 21.00 | 620,157 | -0.20(-0.94%) |
Jan 22, 2019 | 21.33 | 21.47 | 20.85 | 21.20 | 652,298 | -0.17(-0.82%) |
Jan 18, 2019 | 20.99 | 21.63 | 20.99 | 21.37 | 964,148 | +0.48(+2.32%) |
Jan 17, 2019 | 21.26 | 21.28 | 20.74 | 20.89 | 576,185 | -0.25(-1.17%) |
Jan 16, 2019 | 20.75 | 21.32 | 20.68 | 21.13 | 867,200 | +0.49(+2.39%) |
Jan 15, 2019 | 20.68 | 20.87 | 20.39 | 20.64 | 769,678 | -0.11(-0.54%) |
Jan 14, 2019 | 21.06 | 21.06 | 20.62 | 20.75 | 861,284 | -0.24(-1.14%) |
Jan 11, 2019 | 21.14 | 21.35 | 20.78 | 20.99 | 1,361,387 | -0.19(-0.90%) |
Jan 10, 2019 | 21.71 | 21.86 | 21.12 | 21.18 | 1,097,666 | -0.56(-2.56%) |
Jan 09, 2019 | 23.18 | 23.18 | 21.52 | 21.74 | 3,186,470 | +0.27(+1.26%) |
Jan 08, 2019 | 21.43 | 21.51 | 20.82 | 21.47 | 1,433,978 | +0.14(+0.67%) |
Jan 07, 2019 | 21.77 | 22.02 | 21.08 | 21.32 | 1,791,384 | -0.41(-1.90%) |
Jan 04, 2019 | 21.54 | 22.01 | 21.54 | 21.74 | 1,750,445 | +0.52(+2.43%) |
Jan 03, 2019 | 20.51 | 21.44 | 20.47 | 21.22 | 1,406,375 | +0.57(+2.77%) |