Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.39 | 16.90 | 15.92 | 16.12 | 3,092,116 | -0.29(-1.74%) |
Jan 30, 2020 | 16.34 | 16.62 | 16.22 | 16.41 | 1,527,062 | -0.28(-1.65%) |
Jan 29, 2020 | 16.93 | 17.14 | 16.68 | 16.69 | 1,138,871 | -0.16(-0.94%) |
Jan 28, 2020 | 16.45 | 16.97 | 16.41 | 16.84 | 1,282,977 | +0.48(+2.95%) |
Jan 27, 2020 | 16.20 | 16.81 | 16.15 | 16.36 | 2,424,495 | -0.18(-1.07%) |
Jan 24, 2020 | 17.05 | 17.05 | 16.24 | 16.54 | 1,664,166 | -0.45(-2.67%) |
Jan 23, 2020 | 17.16 | 17.16 | 16.73 | 16.99 | 1,389,509 | -0.22(-1.26%) |
Jan 22, 2020 | 17.05 | 17.33 | 16.91 | 17.21 | 1,602,473 | +0.25(+1.45%) |
Jan 21, 2020 | 17.50 | 17.56 | 16.88 | 16.96 | 1,792,194 | -0.57(-3.26%) |
Jan 17, 2020 | 18.11 | 18.11 | 17.45 | 17.53 | 1,767,865 | -0.49(-2.73%) |
Jan 16, 2020 | 18.32 | 18.56 | 17.83 | 18.03 | 1,502,491 | -0.17(-0.92%) |
Jan 15, 2020 | 18.06 | 18.40 | 18.04 | 18.19 | 1,798,538 | +0.14(+0.76%) |
Jan 14, 2020 | 18.00 | 18.09 | 17.64 | 18.06 | 1,575,361 | +0.33(+1.83%) |
Jan 13, 2020 | 17.54 | 18.21 | 17.42 | 17.73 | 3,855,683 | +0.70(+4.11%) |
Jan 10, 2020 | 17.01 | 17.53 | 16.95 | 17.03 | 1,922,502 | -0.07(-0.40%) |
Jan 09, 2020 | 17.81 | 17.81 | 16.74 | 17.10 | 3,209,893 | -0.69(-3.88%) |
Jan 08, 2020 | 17.69 | 18.04 | 17.25 | 17.79 | 2,566,256 | +0.30(+1.69%) |
Jan 07, 2020 | 17.15 | 17.98 | 17.05 | 17.49 | 2,722,362 | +0.48(+2.84%) |
Jan 06, 2020 | 17.02 | 17.25 | 16.85 | 17.01 | 1,602,907 | -0.12(-0.69%) |
Jan 03, 2020 | 16.99 | 17.33 | 16.87 | 17.13 | 1,202,794 | -0.10(-0.57%) |
Jan 02, 2020 | 17.15 | 17.25 | 16.84 | 17.23 | 1,372,055 | +0.19(+1.10%) |
Dec 31, 2019 | 16.76 | 17.12 | 16.54 | 17.04 | 1,642,756 | +0.22(+1.29%) |
Dec 30, 2019 | 17.06 | 17.18 | 16.76 | 16.82 | 1,207,355 | -0.18(-1.04%) |
Dec 27, 2019 | 17.20 | 17.36 | 16.86 | 17.00 | 1,135,622 | -0.15(-0.86%) |
Dec 26, 2019 | 16.78 | 17.20 | 16.75 | 17.15 | 1,260,106 | +0.44(+2.65%) |
Dec 24, 2019 | 16.56 | 16.76 | 16.48 | 16.70 | 685,412 | +0.28(+1.68%) |
Dec 23, 2019 | 16.46 | 16.54 | 16.14 | 16.43 | 1,348,604 | +0.09(+0.54%) |
Dec 20, 2019 | 16.85 | 16.87 | 16.32 | 16.34 | 2,825,967 | -0.50(-2.98%) |
Dec 19, 2019 | 16.96 | 17.09 | 16.78 | 16.84 | 1,495,893 | -0.11(-0.64%) |
Dec 18, 2019 | 16.75 | 17.07 | 16.70 | 16.95 | 1,666,092 | +0.35(+2.14%) |
Dec 17, 2019 | 16.59 | 16.71 | 16.27 | 16.60 | 1,870,961 | +0.03(+0.18%) |
Dec 16, 2019 | 16.66 | 16.88 | 16.55 | 16.57 | 1,856,256 | +0.05(+0.30%) |
Dec 13, 2019 | 17.20 | 17.20 | 16.42 | 16.52 | 2,765,492 | -0.57(-3.34%) |
Dec 12, 2019 | 16.44 | 17.35 | 16.30 | 17.09 | 3,706,405 | +0.68(+4.14%) |
Dec 11, 2019 | 16.86 | 16.90 | 16.20 | 16.41 | 4,055,937 | -1.12(-6.41%) |
Dec 10, 2019 | 17.04 | 17.57 | 17.04 | 17.53 | 1,979,837 | +0.41(+2.42%) |
Dec 09, 2019 | 16.63 | 17.27 | 16.38 | 17.12 | 1,896,249 | +0.46(+2.78%) |
Dec 06, 2019 | 16.69 | 16.90 | 16.58 | 16.66 | 1,978,613 | +0.22(+1.32%) |
Dec 05, 2019 | 16.73 | 16.81 | 16.37 | 16.44 | 1,895,835 | -0.11(-0.66%) |
Dec 04, 2019 | 16.12 | 16.58 | 16.08 | 16.55 | 2,411,155 | +0.52(+3.22%) |
Dec 03, 2019 | 15.75 | 16.21 | 15.55 | 16.03 | 2,103,063 | +0.03(+0.18%) |
Dec 02, 2019 | 15.59 | 16.15 | 15.39 | 16.00 | 3,653,695 | +0.45(+2.88%) |
Nov 29, 2019 | 16.08 | 16.16 | 15.37 | 15.55 | 3,054,714 | -0.75(-4.60%) |
Nov 27, 2019 | 15.66 | 16.35 | 15.58 | 16.30 | 3,537,496 | +0.81(+5.22%) |
Nov 26, 2019 | 15.36 | 16.10 | 14.63 | 15.50 | 8,762,711 | -0.41(-2.57%) |
Nov 25, 2019 | 15.72 | 15.92 | 15.44 | 15.90 | 3,598,175 | +0.39(+2.51%) |
Nov 22, 2019 | 15.40 | 15.73 | 15.28 | 15.51 | 3,348,162 | +0.17(+1.08%) |
Nov 21, 2019 | 15.57 | 15.76 | 15.24 | 15.35 | 2,540,744 | -0.17(-1.07%) |
Nov 20, 2019 | 16.03 | 16.07 | 15.24 | 15.51 | 3,373,221 | -0.85(-5.18%) |
Nov 19, 2019 | 16.26 | 16.67 | 15.98 | 16.36 | 3,102,193 | -0.27(-1.64%) |
Nov 18, 2019 | 17.91 | 17.91 | 16.47 | 16.63 | 3,481,165 | -1.33(-7.43%) |
Nov 15, 2019 | 17.62 | 18.02 | 17.42 | 17.97 | 1,683,168 | +0.49(+2.79%) |
Nov 14, 2019 | 17.39 | 17.80 | 17.35 | 17.48 | 1,390,602 | -0.04(-0.22%) |
Nov 13, 2019 | 17.17 | 17.52 | 16.88 | 17.52 | 1,974,719 | +0.22(+1.30%) |
Nov 12, 2019 | 17.41 | 17.66 | 17.15 | 17.30 | 1,924,094 | -0.12(-0.67%) |
Nov 11, 2019 | 17.04 | 17.42 | 16.85 | 17.41 | 1,310,265 | +0.19(+1.13%) |
Nov 08, 2019 | 17.48 | 17.58 | 16.85 | 17.22 | 1,387,255 | -0.43(-2.43%) |
Nov 07, 2019 | 17.67 | 17.81 | 17.50 | 17.65 | 1,695,948 | +0.28(+1.63%) |
Nov 06, 2019 | 17.51 | 17.59 | 17.21 | 17.37 | 1,882,214 | -0.18(-1.00%) |
Nov 05, 2019 | 17.22 | 17.61 | 17.14 | 17.54 | 2,213,346 | +0.49(+2.86%) |
Nov 04, 2019 | 16.73 | 17.09 | 16.52 | 17.05 | 2,072,560 | +0.48(+2.88%) |
Nov 01, 2019 | 15.93 | 16.73 | 15.83 | 16.58 | 1,707,810 | +0.81(+5.13%) |
Oct 31, 2019 | 16.26 | 16.26 | 15.62 | 15.77 | 2,037,790 | -0.56(-3.40%) |
Oct 30, 2019 | 16.99 | 17.10 | 16.18 | 16.32 | 1,600,273 | -0.66(-3.90%) |
Oct 29, 2019 | 16.89 | 17.09 | 16.67 | 16.99 | 1,671,814 | +0.10(+0.58%) |
Oct 28, 2019 | 16.48 | 16.91 | 16.19 | 16.89 | 3,932,974 | +0.48(+2.91%) |
Oct 25, 2019 | 15.63 | 16.42 | 15.62 | 16.41 | 1,851,351 | +0.56(+3.50%) |
Oct 24, 2019 | 15.84 | 15.91 | 15.31 | 15.86 | 1,202,781 | +0.03(+0.18%) |
Oct 23, 2019 | 16.04 | 16.04 | 15.70 | 15.83 | 1,218,800 | -0.09(-0.55%) |
Oct 22, 2019 | 15.75 | 16.00 | 15.45 | 15.91 | 1,595,366 | +0.18(+1.18%) |
Oct 21, 2019 | 15.73 | 16.16 | 15.70 | 15.73 | 2,048,982 | +0.22(+1.44%) |
Oct 18, 2019 | 15.13 | 15.60 | 15.09 | 15.51 | 2,351,691 | -0.20(-1.30%) |
Oct 17, 2019 | 15.45 | 15.72 | 15.37 | 15.71 | 1,547,759 | +0.36(+2.35%) |
Oct 16, 2019 | 14.90 | 15.46 | 14.89 | 15.35 | 2,245,245 | +0.43(+2.87%) |
Oct 15, 2019 | 14.82 | 15.25 | 14.63 | 14.92 | 1,918,455 | +0.16(+1.06%) |
Oct 14, 2019 | 14.73 | 14.87 | 14.32 | 14.76 | 2,146,565 | -0.06(-0.39%) |
Oct 11, 2019 | 14.57 | 15.15 | 14.57 | 14.82 | 3,123,917 | +0.59(+4.18%) |
Oct 10, 2019 | 14.18 | 14.63 | 14.16 | 14.23 | 2,109,998 | +0.06(+0.41%) |
Oct 09, 2019 | 13.76 | 14.38 | 13.62 | 14.17 | 3,613,003 | +0.47(+3.41%) |
Oct 08, 2019 | 13.73 | 13.86 | 13.52 | 13.70 | 2,679,892 | -0.23(-1.68%) |
Oct 07, 2019 | 14.02 | 14.14 | 13.81 | 13.94 | 2,107,715 | -0.06(-0.42%) |
Oct 04, 2019 | 14.38 | 14.41 | 13.94 | 14.00 | 1,655,958 | -0.34(-2.38%) |
Oct 03, 2019 | 14.04 | 14.38 | 13.64 | 14.34 | 2,497,878 | +0.20(+1.45%) |
Oct 02, 2019 | 14.57 | 14.61 | 14.12 | 14.13 | 2,119,101 | -0.60(-4.10%) |
Oct 01, 2019 | 15.31 | 15.51 | 14.72 | 14.74 | 2,109,750 | -0.46(-3.01%) |
Sep 30, 2019 | 15.12 | 15.31 | 14.86 | 15.19 | 2,782,614 | +0.11(+0.71%) |
Sep 27, 2019 | 14.98 | 15.40 | 14.83 | 15.09 | 2,180,633 | +0.11(+0.71%) |
Sep 26, 2019 | 15.20 | 15.35 | 14.77 | 14.98 | 1,487,367 | -0.32(-2.10%) |
Sep 25, 2019 | 15.10 | 15.51 | 14.99 | 15.30 | 1,812,843 | +0.32(+2.15%) |
Sep 24, 2019 | 15.67 | 15.76 | 14.96 | 14.98 | 2,407,614 | -0.51(-3.27%) |
Sep 23, 2019 | 15.24 | 15.60 | 15.08 | 15.49 | 1,768,298 | +0.18(+1.14%) |
Sep 20, 2019 | 15.62 | 15.80 | 15.30 | 15.31 | 2,777,591 | -0.26(-1.69%) |
Sep 19, 2019 | 15.78 | 15.81 | 15.40 | 15.57 | 1,839,881 | -0.15(-0.93%) |
Sep 18, 2019 | 15.75 | 15.76 | 15.38 | 15.72 | 2,256,604 | -0.10(-0.62%) |
Sep 17, 2019 | 15.73 | 15.98 | 15.28 | 15.82 | 1,953,966 | +0.06(+0.37%) |
Sep 16, 2019 | 16.94 | 16.99 | 15.66 | 15.76 | 4,332,067 | -1.49(-8.64%) |
Sep 13, 2019 | 16.48 | 17.32 | 16.46 | 17.25 | 2,901,932 | +0.64(+3.87%) |
Sep 12, 2019 | 16.42 | 16.87 | 16.08 | 16.61 | 2,391,660 | -0.11(-0.64%) |
Sep 11, 2019 | 16.17 | 16.85 | 15.68 | 16.71 | 3,261,140 | +0.56(+3.44%) |
Sep 10, 2019 | 15.60 | 16.17 | 15.53 | 16.16 | 2,627,887 | +0.41(+2.60%) |
Sep 09, 2019 | 14.41 | 15.81 | 14.38 | 15.75 | 4,235,721 | +1.48(+10.38%) |
Sep 06, 2019 | 15.08 | 15.18 | 14.20 | 14.27 | 2,993,006 | -0.75(-4.99%) |
Sep 05, 2019 | 14.37 | 15.15 | 14.35 | 15.02 | 4,033,357 | +0.89(+6.27%) |
Sep 04, 2019 | 13.32 | 14.24 | 13.14 | 14.13 | 4,377,565 | +0.84(+6.29%) |
Sep 03, 2019 | 13.81 | 13.82 | 13.05 | 13.30 | 7,349,928 | -0.75(-5.34%) |
Aug 30, 2019 | 14.13 | 14.88 | 13.98 | 14.05 | 6,087,881 | +0.16(+1.18%) |
Aug 29, 2019 | 14.14 | 14.87 | 13.63 | 13.88 | 14,758,362 | -2.47(-15.10%) |
Aug 28, 2019 | 15.90 | 16.53 | 15.80 | 16.35 | 2,732,114 | +0.43(+2.72%) |
Aug 27, 2019 | 16.32 | 16.34 | 15.81 | 15.92 | 2,000,729 | -0.29(-1.78%) |
Aug 26, 2019 | 15.87 | 16.22 | 15.77 | 16.21 | 1,885,782 | +0.42(+2.68%) |
Aug 23, 2019 | 16.05 | 16.26 | 15.54 | 15.78 | 3,057,680 | -0.55(-3.35%) |
Aug 22, 2019 | 15.96 | 16.37 | 15.89 | 16.33 | 3,250,603 | +0.39(+2.47%) |
Aug 21, 2019 | 15.32 | 16.02 | 15.23 | 15.94 | 3,287,366 | +0.89(+5.94%) |
Aug 20, 2019 | 14.99 | 15.15 | 14.61 | 15.04 | 3,239,259 | -0.12(-0.82%) |
Aug 19, 2019 | 15.28 | 15.51 | 14.95 | 15.17 | 2,284,452 | +0.15(+1.02%) |
Aug 16, 2019 | 14.70 | 15.20 | 14.68 | 15.02 | 2,919,864 | +0.44(+3.03%) |
Aug 15, 2019 | 15.05 | 15.14 | 14.41 | 14.57 | 2,363,719 | -0.42(-2.82%) |
Aug 14, 2019 | 15.48 | 15.48 | 14.87 | 15.00 | 3,181,905 | -1.08(-6.69%) |
Aug 13, 2019 | 15.59 | 17.18 | 15.35 | 16.07 | 4,358,281 | +0.46(+2.95%) |
Aug 12, 2019 | 15.79 | 15.84 | 15.35 | 15.61 | 1,890,970 | -0.31(-1.93%) |
Aug 09, 2019 | 16.74 | 16.78 | 15.81 | 15.92 | 2,174,258 | -0.91(-5.42%) |
Aug 08, 2019 | 16.32 | 16.85 | 16.28 | 16.83 | 2,814,520 | +0.52(+3.18%) |
Aug 07, 2019 | 16.08 | 16.51 | 15.93 | 16.31 | 1,851,164 | -0.05(-0.29%) |
Aug 06, 2019 | 16.08 | 16.37 | 15.69 | 16.36 | 3,010,758 | +0.21(+1.31%) |
Aug 05, 2019 | 16.31 | 16.52 | 15.40 | 16.15 | 4,287,540 | -0.69(-4.11%) |
Aug 02, 2019 | 16.25 | 17.28 | 15.93 | 16.84 | 3,177,489 | +0.69(+4.28%) |
Aug 01, 2019 | 18.21 | 18.38 | 15.90 | 16.15 | 4,689,733 | -2.04(-11.20%) |
Jul 31, 2019 | 17.99 | 18.43 | 17.82 | 18.19 | 2,023,667 | +0.14(+0.80%) |
Jul 30, 2019 | 18.03 | 18.09 | 17.73 | 18.04 | 1,745,915 | -0.08(-0.42%) |
Jul 29, 2019 | 17.48 | 18.16 | 17.35 | 18.12 | 1,862,441 | +0.70(+4.03%) |
Jul 26, 2019 | 17.24 | 17.52 | 17.04 | 17.42 | 1,464,876 | +0.21(+1.23%) |
Jul 25, 2019 | 17.45 | 17.63 | 16.89 | 17.21 | 2,488,832 | -0.30(-1.70%) |
Jul 24, 2019 | 17.37 | 17.73 | 17.14 | 17.50 | 2,155,140 | +0.05(+0.28%) |
Jul 23, 2019 | 17.47 | 17.60 | 17.16 | 17.46 | 1,753,310 | +0.08(+0.44%) |
Jul 22, 2019 | 17.96 | 18.20 | 17.15 | 17.38 | 2,556,775 | -0.49(-2.74%) |
Jul 19, 2019 | 17.89 | 18.21 | 17.78 | 17.87 | 1,914,030 | -0.01(-0.05%) |
Jul 18, 2019 | 17.79 | 18.11 | 17.56 | 17.88 | 2,229,271 | +0.09(+0.49%) |
Jul 17, 2019 | 17.73 | 17.87 | 17.30 | 17.79 | 1,878,607 | +0.09(+0.49%) |
Jul 16, 2019 | 17.48 | 17.95 | 17.45 | 17.71 | 2,044,958 | +0.23(+1.32%) |
Jul 15, 2019 | 17.45 | 17.70 | 17.27 | 17.48 | 2,513,275 | +0.09(+0.50%) |
Jul 12, 2019 | 16.70 | 17.53 | 16.70 | 17.39 | 2,626,638 | +0.71(+4.26%) |
Jul 11, 2019 | 17.01 | 17.20 | 16.34 | 16.68 | 3,351,025 | +0.27(+1.64%) |
Jul 10, 2019 | 16.35 | 16.50 | 16.23 | 16.41 | 2,710,712 | +0.07(+0.41%) |
Jul 09, 2019 | 16.53 | 16.81 | 16.23 | 16.34 | 3,869,372 | -0.37(-2.24%) |
Jul 08, 2019 | 16.64 | 17.22 | 16.40 | 16.72 | 3,850,497 | +0.24(+1.46%) |
Jul 05, 2019 | 15.67 | 16.50 | 15.62 | 16.48 | 3,504,648 | +0.75(+4.76%) |
Jul 03, 2019 | 15.17 | 15.76 | 15.07 | 15.73 | 1,516,505 | +0.58(+3.80%) |
Jul 02, 2019 | 15.46 | 15.47 | 15.08 | 15.15 | 2,783,331 | -0.29(-1.87%) |
Jul 01, 2019 | 15.71 | 15.88 | 15.19 | 15.44 | 2,622,555 | +0.03(+0.19%) |
Jun 28, 2019 | 15.34 | 15.66 | 15.23 | 15.41 | 3,426,788 | +0.18(+1.20%) |
Jun 27, 2019 | 15.32 | 15.32 | 15.00 | 15.23 | 1,785,472 | +0.03(+0.19%) |
Jun 26, 2019 | 14.86 | 15.35 | 14.79 | 15.20 | 3,148,128 | +0.44(+2.99%) |
Jun 25, 2019 | 15.55 | 15.58 | 14.65 | 14.76 | 3,738,267 | -0.73(-4.71%) |
Jun 24, 2019 | 15.56 | 15.78 | 15.37 | 15.49 | 2,944,558 | -0.08(-0.49%) |
Jun 21, 2019 | 15.59 | 15.77 | 15.33 | 15.56 | 2,900,399 | -0.09(-0.55%) |
Jun 20, 2019 | 15.47 | 15.84 | 15.40 | 15.65 | 3,361,516 | +0.26(+1.69%) |
Jun 19, 2019 | 15.17 | 15.48 | 14.85 | 15.39 | 3,480,733 | +0.26(+1.71%) |
Jun 18, 2019 | 15.51 | 15.95 | 15.09 | 15.13 | 3,489,512 | -0.28(-1.81%) |
Jun 17, 2019 | 14.90 | 15.82 | 14.87 | 15.41 | 4,128,458 | +0.53(+3.55%) |
Jun 14, 2019 | 15.11 | 15.34 | 14.71 | 14.88 | 4,383,179 | +0.13(+0.91%) |
Jun 13, 2019 | 14.77 | 15.00 | 14.08 | 14.75 | 5,719,802 | +0.12(+0.79%) |
Jun 12, 2019 | 14.91 | 15.16 | 14.48 | 14.63 | 2,372,247 | -0.27(-1.81%) |
Jun 11, 2019 | 14.88 | 15.32 | 14.82 | 14.90 | 3,164,771 | +0.09(+0.58%) |
Jun 10, 2019 | 15.00 | 15.47 | 14.62 | 14.81 | 3,163,411 | -0.20(-1.34%) |
Jun 07, 2019 | 15.24 | 15.24 | 14.92 | 15.02 | 3,229,639 | -0.12(-0.82%) |
Jun 06, 2019 | 15.56 | 15.64 | 14.72 | 15.14 | 4,104,571 | -0.42(-2.72%) |
Jun 05, 2019 | 16.46 | 16.59 | 15.44 | 15.56 | 4,439,682 | -0.70(-4.32%) |
Jun 04, 2019 | 16.27 | 16.48 | 16.03 | 16.27 | 4,422,856 | +0.12(+0.76%) |
Jun 03, 2019 | 16.42 | 16.74 | 15.90 | 16.14 | 4,930,712 | -0.28(-1.68%) |
May 31, 2019 | 16.23 | 16.53 | 16.09 | 16.42 | 5,533,627 | -0.19(-1.14%) |
May 30, 2019 | 17.04 | 17.08 | 16.06 | 16.61 | 10,469,558 | -0.84(-4.84%) |
May 29, 2019 | 18.66 | 19.17 | 17.34 | 17.45 | 19,108,434 | -6.28(-26.47%) |
May 28, 2019 | 23.55 | 24.43 | 23.46 | 23.73 | 6,314,068 | +0.38(+1.63%) |
May 24, 2019 | 23.12 | 23.52 | 23.00 | 23.35 | 2,284,769 | +0.27(+1.15%) |
May 23, 2019 | 23.06 | 23.50 | 22.79 | 23.09 | 2,481,425 | +0.01(+0.04%) |
May 22, 2019 | 24.22 | 24.46 | 22.88 | 23.08 | 2,719,888 | -1.48(-6.03%) |
May 21, 2019 | 24.78 | 24.99 | 24.16 | 24.56 | 2,544,616 | -0.25(-0.99%) |
May 20, 2019 | 24.56 | 24.90 | 24.33 | 24.81 | 3,077,233 | +0.07(+0.27%) |
May 17, 2019 | 24.43 | 25.41 | 24.24 | 24.74 | 2,140,509 | +0.02(+0.08%) |
May 16, 2019 | 24.64 | 25.25 | 24.64 | 24.72 | 1,582,127 | +0.12(+0.50%) |
May 15, 2019 | 24.32 | 24.71 | 23.74 | 24.60 | 1,553,887 | -0.08(-0.31%) |
May 14, 2019 | 24.88 | 25.09 | 24.09 | 24.67 | 1,988,926 | -0.09(-0.34%) |
May 13, 2019 | 25.63 | 25.76 | 24.46 | 24.76 | 2,419,100 | -1.41(-5.40%) |
May 10, 2019 | 26.90 | 26.95 | 25.50 | 26.17 | 2,569,812 | -0.84(-3.09%) |
May 09, 2019 | 26.38 | 27.26 | 26.31 | 27.01 | 1,960,623 | -0.71(-2.57%) |
May 08, 2019 | 27.51 | 28.16 | 27.24 | 27.72 | 1,212,075 | +0.16(+0.59%) |
May 07, 2019 | 28.25 | 28.49 | 27.22 | 27.56 | 2,209,390 | -0.87(-3.07%) |
May 06, 2019 | 28.45 | 28.76 | 28.09 | 28.43 | 1,589,614 | -0.49(-1.71%) |
May 03, 2019 | 28.53 | 29.07 | 28.40 | 28.92 | 1,993,404 | +0.63(+2.21%) |
May 02, 2019 | 28.36 | 28.74 | 28.05 | 28.30 | 1,359,357 | -0.15(-0.53%) |
May 01, 2019 | 28.25 | 28.91 | 28.13 | 28.45 | 1,904,958 | +0.09(+0.30%) |
Apr 30, 2019 | 28.16 | 28.83 | 27.97 | 28.36 | 2,657,191 | +0.21(+0.74%) |
Apr 29, 2019 | 27.64 | 28.29 | 27.47 | 28.16 | 1,950,336 | +0.66(+2.42%) |
Apr 26, 2019 | 26.70 | 27.54 | 26.55 | 27.49 | 1,915,425 | +0.67(+2.51%) |
Apr 25, 2019 | 26.94 | 27.11 | 26.60 | 26.82 | 1,289,697 | -0.12(-0.46%) |
Apr 24, 2019 | 26.51 | 27.03 | 26.33 | 26.94 | 1,395,801 | +0.50(+1.90%) |
Apr 23, 2019 | 26.11 | 26.45 | 25.42 | 26.44 | 2,026,644 | +0.36(+1.38%) |
Apr 22, 2019 | 26.69 | 26.81 | 25.84 | 26.08 | 2,344,201 | -0.63(-2.35%) |
Apr 18, 2019 | 26.57 | 26.82 | 26.32 | 26.70 | 1,538,916 | +0.08(+0.29%) |
Apr 17, 2019 | 25.85 | 26.79 | 25.78 | 26.63 | 2,362,824 | +0.89(+3.47%) |
Apr 16, 2019 | 25.62 | 25.92 | 25.52 | 25.74 | 2,010,245 | +0.21(+0.82%) |
Apr 15, 2019 | 25.14 | 25.69 | 25.11 | 25.53 | 2,714,355 | +0.42(+1.66%) |
Apr 12, 2019 | 24.30 | 25.30 | 24.30 | 25.11 | 2,995,427 | +0.83(+3.40%) |
Apr 11, 2019 | 24.20 | 24.60 | 24.03 | 24.28 | 2,274,684 | +0.09(+0.35%) |
Apr 10, 2019 | 23.55 | 24.32 | 23.55 | 24.20 | 2,335,677 | +0.72(+3.07%) |
Apr 09, 2019 | 23.63 | 23.82 | 23.43 | 23.48 | 1,668,180 | -0.33(-1.39%) |
Apr 08, 2019 | 24.54 | 24.75 | 23.76 | 23.81 | 1,967,245 | -0.75(-3.05%) |
Apr 05, 2019 | 25.23 | 25.39 | 24.48 | 24.56 | 2,989,315 | -0.72(-2.85%) |
Apr 04, 2019 | 24.80 | 25.32 | 24.49 | 25.28 | 2,269,757 | +0.38(+1.52%) |
Apr 03, 2019 | 25.40 | 25.72 | 24.82 | 24.90 | 2,220,022 | -0.45(-1.76%) |
Apr 02, 2019 | 25.70 | 25.70 | 25.14 | 25.35 | 2,219,293 | -0.53(-2.05%) |
Apr 01, 2019 | 26.11 | 26.14 | 25.23 | 25.88 | 2,843,584 | -0.13(-0.51%) |
Mar 29, 2019 | 25.49 | 26.12 | 25.32 | 26.01 | 2,395,520 | +0.56(+2.20%) |
Mar 28, 2019 | 25.19 | 25.47 | 24.85 | 25.45 | 1,589,180 | +0.52(+2.09%) |
Mar 27, 2019 | 24.09 | 25.04 | 23.96 | 24.93 | 2,870,974 | +0.88(+3.67%) |
Mar 26, 2019 | 23.56 | 24.52 | 23.50 | 24.05 | 2,502,329 | +0.46(+1.97%) |
Mar 25, 2019 | 23.33 | 24.46 | 23.18 | 23.58 | 3,950,177 | +0.18(+0.77%) |
Mar 22, 2019 | 24.07 | 24.29 | 23.35 | 23.40 | 2,472,445 | -0.70(-2.91%) |
Mar 21, 2019 | 24.09 | 24.39 | 23.99 | 24.10 | 1,025,917 | -0.09(-0.35%) |
Mar 20, 2019 | 24.79 | 24.84 | 24.01 | 24.19 | 1,930,871 | -0.49(-2.00%) |
Mar 19, 2019 | 24.98 | 25.02 | 24.59 | 24.68 | 1,454,991 | -0.27(-1.06%) |
Mar 18, 2019 | 25.04 | 25.29 | 24.70 | 24.95 | 1,940,522 | -0.09(-0.38%) |
Mar 15, 2019 | 25.09 | 25.31 | 24.72 | 25.04 | 1,917,322 | -0.06(-0.23%) |
Mar 14, 2019 | 25.32 | 25.39 | 24.65 | 25.10 | 2,153,922 | -0.27(-1.05%) |
Mar 13, 2019 | 25.44 | 25.72 | 25.32 | 25.37 | 2,426,626 | +0.02(+0.07%) |
Mar 12, 2019 | 25.01 | 25.53 | 24.95 | 25.35 | 2,437,284 | +0.07(+0.26%) |
Mar 11, 2019 | 24.55 | 25.39 | 24.33 | 25.28 | 4,428,020 | +0.96(+3.94%) |
Mar 08, 2019 | 24.39 | 24.65 | 23.96 | 24.32 | 3,424,731 | -0.12(-0.50%) |
Mar 07, 2019 | 24.44 | 25.15 | 24.05 | 24.45 | 6,506,961 | +0.25(+1.02%) |
Mar 06, 2019 | 22.75 | 25.04 | 22.55 | 24.20 | 21,893,978 | +4.10(+20.38%) |
Mar 05, 2019 | 20.33 | 20.49 | 19.89 | 20.10 | 3,966,800 | -0.23(-1.11%) |
Mar 04, 2019 | 21.07 | 21.16 | 20.17 | 20.33 | 2,405,545 | -0.76(-3.62%) |
Mar 01, 2019 | 21.28 | 21.42 | 20.72 | 21.09 | 3,473,044 | +0.42(+2.05%) |
Feb 28, 2019 | 20.36 | 20.85 | 20.07 | 20.67 | 1,891,567 | +0.27(+1.34%) |
Feb 27, 2019 | 19.75 | 20.50 | 19.56 | 20.39 | 2,246,415 | +0.64(+3.24%) |
Feb 26, 2019 | 20.04 | 20.26 | 19.73 | 19.75 | 1,725,907 | -0.28(-1.41%) |
Feb 25, 2019 | 19.53 | 20.28 | 19.53 | 20.04 | 3,220,939 | +0.61(+3.15%) |
Feb 22, 2019 | 19.09 | 19.49 | 18.78 | 19.43 | 1,641,683 | +0.57(+3.00%) |
Feb 21, 2019 | 19.30 | 19.56 | 18.78 | 18.86 | 1,815,621 | -0.47(-2.44%) |
Feb 20, 2019 | 19.39 | 19.73 | 19.18 | 19.33 | 1,455,848 | -0.15(-0.77%) |
Feb 19, 2019 | 19.64 | 19.81 | 19.11 | 19.48 | 1,628,993 | -0.22(-1.10%) |
Feb 15, 2019 | 19.90 | 20.07 | 19.65 | 19.70 | 1,770,507 | -0.08(-0.43%) |
Feb 14, 2019 | 19.84 | 20.10 | 19.55 | 19.78 | 2,129,915 | -0.42(-2.10%) |
Feb 13, 2019 | 20.72 | 20.83 | 19.91 | 20.21 | 1,651,022 | -0.49(-2.37%) |
Feb 12, 2019 | 20.81 | 21.35 | 20.67 | 20.70 | 1,430,830 | -0.13(-0.63%) |
Feb 11, 2019 | 20.67 | 20.98 | 20.44 | 20.83 | 1,286,602 | +0.24(+1.14%) |
Feb 08, 2019 | 20.49 | 20.89 | 20.47 | 20.59 | 1,131,484 | -0.04(-0.18%) |
Feb 07, 2019 | 20.48 | 20.79 | 20.27 | 20.63 | 1,708,839 | +0.07(+0.32%) |
Feb 06, 2019 | 21.00 | 21.15 | 20.51 | 20.56 | 933,796 | -0.38(-1.80%) |
Feb 05, 2019 | 20.72 | 21.10 | 20.55 | 20.94 | 1,380,928 | +0.30(+1.46%) |
Feb 04, 2019 | 20.19 | 20.72 | 19.91 | 20.64 | 1,138,627 | +0.52(+2.57%) |