Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.15 | 12.83 | 12.15 | 12.81 | 165,445 | +0.15(+1.18%) |
Feb 27, 2020 | 12.96 | 13.28 | 12.62 | 12.66 | 123,896 | -0.76(-5.64%) |
Feb 26, 2020 | 13.93 | 14.01 | 13.41 | 13.42 | 80,324 | -0.39(-2.84%) |
Feb 25, 2020 | 14.55 | 14.55 | 13.76 | 13.81 | 62,196 | -0.66(-4.58%) |
Feb 24, 2020 | 14.85 | 14.85 | 14.46 | 14.47 | 133,956 | -1.07(-6.85%) |
Feb 21, 2020 | 15.85 | 15.86 | 15.32 | 15.54 | 24,292 | -0.48(-2.98%) |
Feb 20, 2020 | 16.16 | 16.35 | 16.01 | 16.02 | 32,908 | -0.08(-0.52%) |
Feb 19, 2020 | 15.96 | 16.11 | 15.89 | 16.10 | 26,937 | +0.24(+1.49%) |
Feb 18, 2020 | 15.92 | 15.95 | 15.57 | 15.86 | 32,822 | -0.25(-1.58%) |
Feb 14, 2020 | 16.23 | 16.23 | 15.95 | 16.12 | 13,804 | -0.04(-0.23%) |
Feb 13, 2020 | 16.25 | 16.36 | 16.00 | 16.16 | 13,076 | -0.18(-1.09%) |
Feb 12, 2020 | 16.29 | 16.48 | 16.10 | 16.33 | 56,264 | +0.34(+2.10%) |
Feb 11, 2020 | 15.96 | 16.12 | 15.89 | 16.00 | 25,376 | +0.26(+1.66%) |
Feb 10, 2020 | 15.73 | 15.79 | 15.66 | 15.74 | 102,715 | -0.25(-1.58%) |
Feb 07, 2020 | 15.98 | 16.17 | 15.89 | 15.99 | 44,732 | -0.15(-0.93%) |
Feb 06, 2020 | 16.54 | 16.54 | 16.13 | 16.14 | 112,130 | -0.42(-2.54%) |
Feb 05, 2020 | 16.20 | 16.65 | 16.20 | 16.56 | 75,473 | +0.64(+3.99%) |
Feb 04, 2020 | 15.97 | 16.23 | 15.86 | 15.92 | 71,673 | +0.27(+1.73%) |
Feb 03, 2020 | 15.68 | 15.78 | 15.59 | 15.65 | 46,494 | -0.03(-0.18%) |
Jan 31, 2020 | 15.71 | 15.75 | 15.48 | 15.68 | 60,249 | -0.31(-1.93%) |
Jan 30, 2020 | 15.54 | 15.99 | 15.51 | 15.99 | 61,307 | +0.19(+1.18%) |
Jan 29, 2020 | 16.16 | 16.31 | 15.80 | 15.80 | 22,033 | -0.23(-1.46%) |
Jan 28, 2020 | 15.98 | 16.11 | 15.82 | 16.04 | 40,540 | +0.13(+0.82%) |
Jan 27, 2020 | 16.26 | 16.32 | 15.89 | 15.90 | 615,493 | -0.80(-4.81%) |
Jan 24, 2020 | 17.10 | 17.10 | 16.51 | 16.71 | 27,823 | -0.45(-2.62%) |
Jan 23, 2020 | 17.11 | 17.22 | 16.83 | 17.16 | 63,210 | -0.22(-1.29%) |
Jan 22, 2020 | 17.53 | 17.53 | 17.29 | 17.38 | 57,338 | -0.21(-1.22%) |
Jan 21, 2020 | 17.87 | 17.93 | 17.57 | 17.60 | 146,839 | -0.49(-2.69%) |
Jan 17, 2020 | 18.30 | 18.43 | 18.03 | 18.08 | 27,609 | -0.10(-0.57%) |
Jan 16, 2020 | 18.13 | 18.37 | 18.13 | 18.18 | 233,511 | +0.15(+0.83%) |
Jan 15, 2020 | 18.33 | 18.33 | 17.97 | 18.03 | 242,340 | -0.37(-2.03%) |
Jan 14, 2020 | 18.31 | 18.44 | 18.11 | 18.41 | 57,971 | +0.01(+0.05%) |
Jan 13, 2020 | 18.48 | 18.51 | 18.24 | 18.40 | 140,956 | -0.17(-0.91%) |
Jan 10, 2020 | 18.60 | 18.66 | 18.46 | 18.57 | 80,582 | -0.12(-0.65%) |
Jan 09, 2020 | 18.59 | 18.77 | 18.23 | 18.69 | 71,505 | +0.12(+0.65%) |
Jan 08, 2020 | 19.11 | 19.11 | 18.47 | 18.57 | 84,943 | -0.57(-2.98%) |
Jan 07, 2020 | 19.47 | 19.47 | 18.84 | 19.14 | 74,372 | -0.42(-2.15%) |
Jan 06, 2020 | 19.41 | 19.60 | 19.23 | 19.56 | 368,771 | +0.34(+1.75%) |
Jan 03, 2020 | 19.38 | 19.46 | 19.04 | 19.22 | 87,645 | +0.21(+1.08%) |
Jan 02, 2020 | 19.11 | 19.16 | 18.82 | 19.02 | 79,547 | +0.02(+0.10%) |
Dec 31, 2019 | 18.91 | 19.03 | 18.75 | 19.00 | 77,264 | -0.11(-0.59%) |
Dec 30, 2019 | 18.98 | 19.41 | 18.98 | 19.11 | 97,875 | +0.22(+1.19%) |
Dec 27, 2019 | 19.09 | 19.16 | 18.87 | 18.89 | 82,401 | -0.19(-0.98%) |
Dec 26, 2019 | 19.24 | 19.35 | 19.04 | 19.07 | 78,137 | -0.09(-0.49%) |
Dec 24, 2019 | 19.17 | 19.39 | 19.14 | 19.17 | 51,474 | -0.03(-0.15%) |
Dec 23, 2019 | 18.60 | 19.22 | 18.60 | 19.19 | 134,891 | +0.60(+3.22%) |
Dec 20, 2019 | 18.70 | 18.73 | 18.51 | 18.60 | 34,779 | -0.09(-0.50%) |
Dec 19, 2019 | 18.50 | 18.73 | 18.50 | 18.69 | 25,477 | +0.18(+0.96%) |
Dec 18, 2019 | 18.30 | 18.64 | 18.25 | 18.51 | 166,659 | +0.11(+0.61%) |
Dec 17, 2019 | 18.30 | 18.47 | 18.30 | 18.40 | 77,364 | +0.14(+0.77%) |
Dec 16, 2019 | 18.29 | 18.58 | 18.26 | 18.26 | 62,573 | +0.16(+0.90%) |
Dec 13, 2019 | 18.19 | 18.39 | 18.00 | 18.10 | 44,157 | -0.08(-0.46%) |
Dec 12, 2019 | 17.64 | 18.27 | 17.63 | 18.18 | 96,106 | +0.55(+3.11%) |
Dec 11, 2019 | 17.35 | 17.64 | 17.35 | 17.63 | 202,700 | +0.30(+1.71%) |
Dec 10, 2019 | 17.24 | 17.47 | 17.18 | 17.34 | 87,056 | +0.09(+0.54%) |
Dec 09, 2019 | 17.08 | 17.37 | 16.99 | 17.24 | 314,165 | +0.07(+0.38%) |
Dec 06, 2019 | 16.56 | 17.20 | 16.56 | 17.18 | 110,285 | +0.62(+3.76%) |
Dec 05, 2019 | 16.69 | 16.73 | 16.45 | 16.56 | 173,032 | -0.09(-0.56%) |
Dec 04, 2019 | 16.20 | 16.83 | 16.20 | 16.65 | 94,573 | +0.61(+3.82%) |
Dec 03, 2019 | 16.17 | 16.25 | 15.90 | 16.04 | 354,328 | -0.40(-2.43%) |
Dec 02, 2019 | 16.46 | 16.68 | 16.35 | 16.43 | 72,695 | +0.07(+0.45%) |
Nov 29, 2019 | 16.44 | 16.44 | 16.28 | 16.36 | 11,739 | -0.29(-1.73%) |
Nov 27, 2019 | 16.40 | 16.70 | 16.40 | 16.65 | 38,341 | +0.30(+1.82%) |
Nov 26, 2019 | 16.71 | 16.73 | 16.30 | 16.35 | 67,311 | -0.38(-2.28%) |
Nov 25, 2019 | 16.29 | 16.73 | 16.25 | 16.73 | 45,475 | +0.39(+2.39%) |
Nov 22, 2019 | 16.32 | 16.47 | 16.24 | 16.34 | 24,340 | +0.03(+0.17%) |
Nov 21, 2019 | 16.08 | 16.34 | 16.00 | 16.31 | 47,962 | +0.32(+1.97%) |
Nov 20, 2019 | 15.64 | 16.26 | 15.57 | 16.00 | 60,559 | +0.29(+1.83%) |
Nov 19, 2019 | 15.79 | 15.79 | 15.57 | 15.71 | 42,633 | -0.22(-1.40%) |
Nov 18, 2019 | 16.17 | 16.17 | 15.79 | 15.93 | 33,824 | -0.35(-2.17%) |
Nov 15, 2019 | 16.06 | 16.40 | 16.06 | 16.29 | 20,247 | +0.30(+1.86%) |
Nov 14, 2019 | 16.17 | 16.30 | 15.99 | 15.99 | 153,771 | -0.18(-1.09%) |
Nov 13, 2019 | 16.44 | 16.44 | 16.10 | 16.17 | 259,087 | -0.44(-2.63%) |
Nov 12, 2019 | 16.77 | 17.00 | 16.49 | 16.60 | 35,544 | -0.22(-1.32%) |
Nov 11, 2019 | 16.63 | 16.84 | 16.44 | 16.82 | 20,315 | -0.06(-0.33%) |
Nov 08, 2019 | 16.63 | 16.88 | 16.41 | 16.88 | 75,390 | +0.13(+0.78%) |
Nov 07, 2019 | 16.87 | 17.19 | 16.69 | 16.75 | 33,549 | +0.20(+1.23%) |
Nov 06, 2019 | 17.01 | 17.01 | 16.48 | 16.55 | 33,684 | -0.50(-2.94%) |
Nov 05, 2019 | 17.19 | 17.26 | 16.98 | 17.05 | 39,873 | -0.03(-0.16%) |
Nov 04, 2019 | 16.50 | 17.13 | 16.50 | 17.08 | 29,873 | +0.77(+4.73%) |
Nov 01, 2019 | 15.71 | 16.34 | 15.71 | 16.30 | 38,233 | +0.70(+4.46%) |
Oct 31, 2019 | 15.76 | 15.76 | 15.44 | 15.61 | 11,927 | -0.21(-1.35%) |
Oct 30, 2019 | 16.57 | 16.57 | 15.78 | 15.82 | 46,217 | -0.73(-4.43%) |
Oct 29, 2019 | 16.25 | 16.70 | 16.10 | 16.56 | 38,684 | +0.19(+1.13%) |
Oct 28, 2019 | 16.56 | 16.65 | 16.31 | 16.37 | 14,118 | -0.09(-0.56%) |
Oct 25, 2019 | 16.22 | 16.47 | 16.19 | 16.46 | 21,755 | +0.20(+1.26%) |
Oct 24, 2019 | 16.61 | 16.61 | 16.01 | 16.26 | 23,034 | -0.33(-2.01%) |
Oct 23, 2019 | 16.22 | 16.70 | 16.11 | 16.59 | 32,521 | +0.19(+1.13%) |
Oct 22, 2019 | 15.98 | 16.57 | 15.93 | 16.41 | 389,599 | +0.40(+2.49%) |
Oct 21, 2019 | 15.47 | 16.13 | 15.47 | 16.01 | 46,082 | +0.52(+3.36%) |
Oct 18, 2019 | 15.65 | 16.02 | 15.48 | 15.49 | 29,833 | -0.14(-0.89%) |
Oct 17, 2019 | 15.77 | 15.83 | 15.58 | 15.63 | 200,951 | -0.08(-0.53%) |
Oct 16, 2019 | 15.82 | 16.06 | 15.71 | 15.71 | 24,419 | -0.17(-1.05%) |
Oct 15, 2019 | 15.85 | 16.20 | 15.82 | 15.88 | 202,302 | +0.00(+0.00%) |
Oct 14, 2019 | 15.57 | 15.90 | 15.41 | 15.88 | 63,181 | -0.08(-0.52%) |
Oct 11, 2019 | 15.52 | 16.09 | 15.52 | 15.96 | 58,373 | +0.64(+4.18%) |
Oct 10, 2019 | 15.24 | 15.36 | 15.19 | 15.32 | 16,115 | +0.19(+1.23%) |
Oct 09, 2019 | 15.28 | 15.28 | 15.03 | 15.13 | 19,409 | +0.04(+0.25%) |
Oct 08, 2019 | 15.26 | 15.39 | 15.10 | 15.10 | 28,615 | -0.34(-2.23%) |
Oct 07, 2019 | 15.59 | 15.78 | 15.43 | 15.44 | 20,757 | -0.12(-0.78%) |
Oct 04, 2019 | 15.73 | 15.78 | 15.45 | 15.56 | 38,018 | -0.12(-0.77%) |
Oct 03, 2019 | 15.33 | 15.70 | 15.25 | 15.68 | 26,012 | +0.24(+1.56%) |
Oct 02, 2019 | 15.75 | 15.88 | 15.42 | 15.44 | 30,302 | -0.34(-2.18%) |
Oct 01, 2019 | 16.47 | 16.58 | 15.78 | 15.78 | 55,593 | -0.57(-3.46%) |
Sep 30, 2019 | 16.38 | 16.42 | 16.20 | 16.35 | 22,861 | -0.11(-0.68%) |
Sep 27, 2019 | 16.51 | 16.82 | 16.40 | 16.46 | 15,401 | -0.25(-1.50%) |
Sep 26, 2019 | 16.93 | 16.93 | 16.55 | 16.71 | 47,320 | -0.32(-1.85%) |
Sep 25, 2019 | 16.77 | 17.09 | 16.75 | 17.03 | 31,962 | +0.00(+0.00%) |
Sep 24, 2019 | 17.77 | 17.77 | 16.97 | 17.03 | 60,393 | -0.82(-4.59%) |
Sep 23, 2019 | 17.59 | 17.88 | 17.59 | 17.85 | 15,789 | +0.09(+0.52%) |
Sep 20, 2019 | 17.95 | 17.97 | 17.65 | 17.76 | 49,735 | -0.08(-0.47%) |
Sep 19, 2019 | 18.20 | 18.20 | 17.82 | 17.84 | 96,388 | -0.16(-0.87%) |
Sep 18, 2019 | 18.16 | 18.39 | 17.80 | 18.00 | 64,580 | -0.40(-2.16%) |
Sep 17, 2019 | 19.11 | 19.11 | 18.27 | 18.39 | 106,863 | -0.88(-4.55%) |
Sep 16, 2019 | 19.03 | 19.44 | 18.85 | 19.27 | 80,730 | +1.40(+7.85%) |
Sep 13, 2019 | 17.88 | 18.01 | 17.63 | 17.87 | 16,686 | +0.15(+0.84%) |
Sep 12, 2019 | 17.62 | 17.74 | 17.14 | 17.72 | 43,539 | -0.22(-1.23%) |
Sep 11, 2019 | 18.01 | 18.32 | 17.79 | 17.94 | 53,282 | +0.03(+0.15%) |
Sep 10, 2019 | 17.77 | 18.29 | 17.77 | 17.91 | 40,475 | +0.27(+1.52%) |
Sep 09, 2019 | 16.83 | 17.66 | 16.83 | 17.65 | 42,111 | +0.94(+5.64%) |
Sep 06, 2019 | 16.55 | 16.78 | 16.34 | 16.70 | 33,915 | +0.01(+0.06%) |
Sep 05, 2019 | 16.35 | 16.90 | 16.35 | 16.70 | 61,856 | +0.60(+3.73%) |
Sep 04, 2019 | 15.96 | 16.15 | 15.84 | 16.10 | 80,708 | +0.37(+2.35%) |
Sep 03, 2019 | 15.48 | 15.78 | 15.35 | 15.73 | 38,146 | -0.15(-0.93%) |
Aug 30, 2019 | 15.92 | 16.12 | 15.76 | 15.87 | 13,761 | +0.00(+0.00%) |
Aug 29, 2019 | 15.56 | 15.97 | 15.56 | 15.87 | 11,323 | +0.42(+2.69%) |
Aug 28, 2019 | 15.17 | 15.65 | 14.96 | 15.46 | 34,903 | +0.40(+2.63%) |
Aug 27, 2019 | 15.35 | 15.41 | 15.02 | 15.06 | 23,232 | -0.16(-1.03%) |
Aug 26, 2019 | 15.47 | 15.50 | 15.14 | 15.22 | 59,437 | +0.00(+0.00%) |
Aug 23, 2019 | 15.70 | 15.89 | 15.18 | 15.22 | 48,651 | -0.78(-4.85%) |
Aug 22, 2019 | 16.30 | 16.40 | 15.99 | 15.99 | 42,338 | -0.09(-0.57%) |
Aug 21, 2019 | 16.31 | 16.39 | 16.06 | 16.09 | 30,549 | -0.04(-0.23%) |
Aug 20, 2019 | 16.17 | 16.17 | 15.92 | 16.12 | 29,344 | -0.18(-1.13%) |
Aug 19, 2019 | 16.07 | 16.36 | 16.00 | 16.31 | 24,220 | +0.58(+3.70%) |
Aug 16, 2019 | 15.26 | 15.76 | 15.22 | 15.73 | 61,546 | +0.51(+3.34%) |
Aug 15, 2019 | 15.38 | 15.38 | 14.98 | 15.22 | 54,186 | -0.24(-1.55%) |
Aug 14, 2019 | 16.04 | 16.04 | 15.37 | 15.46 | 107,584 | -1.00(-6.06%) |
Aug 13, 2019 | 16.31 | 17.01 | 16.31 | 16.45 | 92,577 | +0.06(+0.34%) |
Aug 12, 2019 | 16.53 | 16.53 | 16.21 | 16.40 | 231,021 | -0.18(-1.06%) |
Aug 09, 2019 | 17.05 | 17.05 | 16.43 | 16.58 | 274,682 | -0.48(-2.81%) |
Aug 08, 2019 | 16.98 | 17.07 | 16.70 | 17.05 | 41,909 | +0.21(+1.26%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.44 | 16.84 | 127,208 | -0.27(-1.56%) |
Aug 06, 2019 | 17.48 | 17.48 | 16.75 | 17.11 | 42,850 | -0.29(-1.69%) |
Aug 05, 2019 | 17.59 | 17.59 | 17.24 | 17.41 | 89,791 | -0.62(-3.43%) |
Aug 02, 2019 | 18.72 | 18.72 | 17.88 | 18.02 | 107,597 | -0.65(-3.46%) |
Aug 01, 2019 | 19.47 | 19.47 | 18.42 | 18.67 | 51,639 | -1.00(-5.07%) |
Jul 31, 2019 | 19.58 | 20.09 | 19.57 | 19.67 | 128,872 | +0.13(+0.66%) |
Jul 30, 2019 | 18.58 | 19.55 | 18.37 | 19.54 | 66,366 | +0.77(+4.08%) |
Jul 29, 2019 | 19.36 | 19.36 | 18.61 | 18.77 | 54,760 | -0.61(-3.14%) |
Jul 26, 2019 | 19.33 | 19.46 | 19.15 | 19.38 | 154,190 | +0.09(+0.48%) |
Jul 25, 2019 | 19.92 | 19.92 | 19.20 | 19.29 | 19,726 | -0.55(-2.79%) |
Jul 24, 2019 | 19.78 | 19.99 | 19.75 | 19.84 | 37,065 | +0.15(+0.75%) |
Jul 23, 2019 | 19.55 | 19.78 | 19.43 | 19.69 | 103,022 | +0.18(+0.95%) |
Jul 22, 2019 | 19.14 | 19.57 | 19.14 | 19.51 | 87,397 | +0.58(+3.07%) |
Jul 19, 2019 | 18.80 | 18.95 | 18.49 | 18.93 | 100,229 | +0.19(+1.03%) |
Jul 18, 2019 | 18.77 | 18.79 | 18.46 | 18.73 | 83,903 | -0.08(-0.44%) |
Jul 17, 2019 | 19.45 | 19.45 | 18.82 | 18.82 | 115,974 | -0.66(-3.41%) |
Jul 16, 2019 | 19.78 | 19.97 | 19.43 | 19.48 | 76,296 | -0.30(-1.54%) |
Jul 15, 2019 | 20.21 | 20.27 | 19.78 | 19.79 | 148,626 | -0.37(-1.83%) |
Jul 12, 2019 | 20.16 | 20.40 | 20.11 | 20.16 | 58,620 | -0.04(-0.21%) |
Jul 11, 2019 | 20.23 | 20.26 | 20.01 | 20.20 | 30,368 | -0.01(-0.07%) |
Jul 10, 2019 | 20.00 | 20.26 | 19.91 | 20.21 | 27,108 | +0.41(+2.05%) |
Jul 09, 2019 | 19.75 | 19.81 | 19.52 | 19.81 | 34,968 | -0.04(-0.19%) |
Jul 08, 2019 | 19.64 | 20.05 | 19.60 | 19.84 | 65,323 | +0.09(+0.47%) |
Jul 05, 2019 | 19.42 | 19.75 | 19.42 | 19.75 | 43,125 | +0.17(+0.85%) |
Jul 03, 2019 | 19.61 | 19.61 | 19.41 | 19.58 | 43,125 | +0.01(+0.05%) |
Jul 02, 2019 | 20.04 | 20.04 | 19.41 | 19.57 | 181,359 | -0.50(-2.48%) |
Jul 01, 2019 | 20.41 | 20.57 | 20.06 | 20.07 | 38,342 | +0.06(+0.28%) |
Jun 28, 2019 | 19.72 | 20.05 | 19.72 | 20.02 | 90,043 | +0.36(+1.83%) |
Jun 27, 2019 | 19.72 | 19.82 | 19.59 | 19.66 | 564,417 | -0.04(-0.19%) |
Jun 26, 2019 | 19.53 | 19.99 | 19.53 | 19.69 | 129,525 | +0.42(+2.15%) |
Jun 25, 2019 | 19.26 | 19.43 | 19.02 | 19.28 | 76,078 | +0.01(+0.05%) |
Jun 24, 2019 | 19.63 | 19.66 | 19.26 | 19.27 | 108,288 | -0.35(-1.79%) |
Jun 21, 2019 | 19.64 | 19.88 | 19.46 | 19.62 | 56,020 | +0.06(+0.28%) |
Jun 20, 2019 | 19.21 | 19.65 | 19.21 | 19.57 | 48,604 | +0.80(+4.28%) |
Jun 19, 2019 | 18.80 | 18.91 | 18.60 | 18.76 | 66,519 | +0.00(+0.00%) |
Jun 18, 2019 | 18.53 | 18.95 | 18.43 | 18.76 | 91,887 | +0.33(+1.80%) |
Jun 17, 2019 | 18.00 | 18.55 | 17.91 | 18.43 | 65,453 | +0.42(+2.32%) |
Jun 14, 2019 | 18.48 | 18.50 | 17.94 | 18.01 | 40,321 | -0.51(-2.77%) |
Jun 13, 2019 | 18.29 | 18.54 | 18.12 | 18.53 | 540,117 | +0.58(+3.22%) |
Jun 12, 2019 | 18.57 | 18.57 | 17.92 | 17.95 | 106,714 | -0.76(-4.07%) |
Jun 11, 2019 | 18.68 | 18.97 | 18.68 | 18.71 | 174,194 | +0.22(+1.19%) |
Jun 10, 2019 | 18.58 | 18.84 | 18.48 | 18.49 | 27,727 | +0.01(+0.05%) |
Jun 07, 2019 | 18.40 | 18.66 | 18.14 | 18.48 | 89,361 | +0.21(+1.15%) |
Jun 06, 2019 | 18.13 | 18.42 | 17.97 | 18.27 | 74,524 | +0.15(+0.81%) |
Jun 05, 2019 | 18.52 | 18.52 | 17.89 | 18.12 | 63,653 | -0.40(-2.18%) |
Jun 04, 2019 | 18.46 | 18.70 | 18.44 | 18.53 | 34,419 | +0.30(+1.66%) |
Jun 03, 2019 | 18.03 | 18.38 | 17.97 | 18.22 | 84,696 | +0.32(+1.79%) |
May 31, 2019 | 17.99 | 18.11 | 17.82 | 17.90 | 55,796 | -0.43(-2.35%) |
May 30, 2019 | 18.76 | 18.94 | 18.29 | 18.33 | 70,180 | -0.42(-2.25%) |
May 29, 2019 | 18.31 | 18.80 | 18.31 | 18.76 | 73,358 | -0.01(-0.05%) |
May 28, 2019 | 18.92 | 18.96 | 18.65 | 18.77 | 70,265 | -0.11(-0.58%) |
May 24, 2019 | 19.36 | 19.36 | 18.81 | 18.88 | 208,147 | -0.26(-1.34%) |
May 23, 2019 | 19.59 | 19.59 | 18.90 | 19.13 | 72,372 | -0.95(-4.75%) |
May 22, 2019 | 20.59 | 20.64 | 19.91 | 20.09 | 94,229 | -0.70(-3.36%) |
May 21, 2019 | 20.60 | 20.89 | 20.47 | 20.78 | 30,049 | +0.29(+1.43%) |
May 20, 2019 | 20.47 | 20.58 | 20.39 | 20.49 | 54,216 | -0.07(-0.36%) |
May 17, 2019 | 20.99 | 21.06 | 20.54 | 20.56 | 104,509 | -0.59(-2.78%) |
May 16, 2019 | 21.08 | 21.29 | 21.05 | 21.15 | 20,707 | +0.21(+1.01%) |
May 15, 2019 | 20.52 | 21.02 | 20.41 | 20.94 | 131,315 | +0.17(+0.80%) |
May 14, 2019 | 20.37 | 20.92 | 20.37 | 20.77 | 109,866 | +0.64(+3.19%) |
May 13, 2019 | 20.66 | 20.72 | 19.91 | 20.13 | 260,650 | -0.82(-3.90%) |
May 10, 2019 | 21.18 | 21.18 | 20.59 | 20.95 | 62,335 | -0.32(-1.51%) |
May 09, 2019 | 21.14 | 21.33 | 20.83 | 21.27 | 22,811 | -0.08(-0.39%) |
May 08, 2019 | 21.53 | 21.64 | 21.27 | 21.35 | 58,878 | -0.17(-0.81%) |
May 07, 2019 | 21.78 | 21.78 | 21.31 | 21.53 | 32,976 | -0.51(-2.33%) |
May 06, 2019 | 21.69 | 22.15 | 21.67 | 22.04 | 35,331 | +0.00(+0.00%) |
May 03, 2019 | 21.91 | 22.19 | 21.91 | 22.04 | 31,167 | +0.32(+1.48%) |
May 02, 2019 | 21.66 | 21.83 | 21.34 | 21.72 | 39,995 | -0.10(-0.46%) |
May 01, 2019 | 22.48 | 22.65 | 21.82 | 21.82 | 43,191 | -0.67(-2.98%) |
Apr 30, 2019 | 23.35 | 23.35 | 22.46 | 22.49 | 63,675 | -0.71(-3.05%) |
Apr 29, 2019 | 23.21 | 23.42 | 23.16 | 23.20 | 38,119 | -0.03(-0.12%) |
Apr 26, 2019 | 23.15 | 23.32 | 22.87 | 23.22 | 105,272 | -0.07(-0.32%) |
Apr 25, 2019 | 23.92 | 23.92 | 23.30 | 23.30 | 230,152 | -0.60(-2.50%) |
Apr 24, 2019 | 24.76 | 24.76 | 23.89 | 23.89 | 45,205 | -0.88(-3.56%) |
Apr 23, 2019 | 24.68 | 24.90 | 24.59 | 24.78 | 39,876 | +0.05(+0.22%) |
Apr 22, 2019 | 24.47 | 24.76 | 24.24 | 24.72 | 35,789 | +0.55(+2.28%) |
Apr 18, 2019 | 24.62 | 24.89 | 24.13 | 24.17 | 43,482 | -0.34(-1.39%) |
Apr 17, 2019 | 24.73 | 24.83 | 24.45 | 24.51 | 39,866 | -0.07(-0.30%) |
Apr 16, 2019 | 24.27 | 24.66 | 24.20 | 24.58 | 46,890 | +0.48(+1.98%) |
Apr 15, 2019 | 24.08 | 24.31 | 23.98 | 24.11 | 120,912 | -0.04(-0.15%) |
Apr 12, 2019 | 24.51 | 24.56 | 24.12 | 24.14 | 61,790 | -0.02(-0.08%) |
Apr 11, 2019 | 24.02 | 24.42 | 23.97 | 24.16 | 41,946 | -0.09(-0.38%) |
Apr 10, 2019 | 24.11 | 24.43 | 24.11 | 24.25 | 66,036 | +0.20(+0.84%) |
Apr 09, 2019 | 24.29 | 24.29 | 23.95 | 24.05 | 57,963 | -0.33(-1.35%) |
Apr 08, 2019 | 24.26 | 24.56 | 24.25 | 24.38 | 58,405 | +0.22(+0.91%) |
Apr 05, 2019 | 23.71 | 24.23 | 23.60 | 24.16 | 44,135 | +0.57(+2.41%) |
Apr 04, 2019 | 23.26 | 23.60 | 23.06 | 23.59 | 57,569 | +0.28(+1.18%) |
Apr 03, 2019 | 23.77 | 23.89 | 23.21 | 23.32 | 187,437 | -0.28(-1.21%) |
Apr 02, 2019 | 23.89 | 24.08 | 23.60 | 23.60 | 124,790 | -0.23(-0.96%) |
Apr 01, 2019 | 23.40 | 23.86 | 23.34 | 23.83 | 32,993 | +0.65(+2.81%) |
Mar 29, 2019 | 23.54 | 23.57 | 22.99 | 23.18 | 36,071 | -0.04(-0.16%) |
Mar 28, 2019 | 22.66 | 23.23 | 22.56 | 23.22 | 59,383 | +0.39(+1.69%) |
Mar 27, 2019 | 22.98 | 23.12 | 22.65 | 22.83 | 68,798 | -0.14(-0.60%) |
Mar 26, 2019 | 22.99 | 23.33 | 22.85 | 22.97 | 54,569 | +0.27(+1.17%) |
Mar 25, 2019 | 22.56 | 22.74 | 22.26 | 22.70 | 104,236 | -0.03(-0.12%) |
Mar 22, 2019 | 23.60 | 23.60 | 22.67 | 22.73 | 118,131 | -1.14(-4.77%) |
Mar 21, 2019 | 23.78 | 23.94 | 23.61 | 23.87 | 75,564 | +0.00(+0.00%) |
Mar 20, 2019 | 23.39 | 24.13 | 23.34 | 23.87 | 47,415 | +0.41(+1.76%) |
Mar 19, 2019 | 23.76 | 23.86 | 23.34 | 23.46 | 167,121 | -0.11(-0.47%) |
Mar 18, 2019 | 22.89 | 23.62 | 22.89 | 23.56 | 60,671 | +0.76(+3.33%) |
Mar 15, 2019 | 22.94 | 23.10 | 22.77 | 22.81 | 52,751 | -0.18(-0.80%) |
Mar 14, 2019 | 22.93 | 23.18 | 22.93 | 22.99 | 61,251 | +0.15(+0.64%) |
Mar 13, 2019 | 22.76 | 22.94 | 22.67 | 22.84 | 212,086 | +0.35(+1.54%) |
Mar 12, 2019 | 22.16 | 22.60 | 22.16 | 22.50 | 59,953 | +0.42(+1.90%) |
Mar 11, 2019 | 21.69 | 22.22 | 21.68 | 22.08 | 140,535 | +0.57(+2.63%) |
Mar 08, 2019 | 21.55 | 21.66 | 21.25 | 21.51 | 158,034 | -0.49(-2.24%) |
Mar 07, 2019 | 22.44 | 22.44 | 21.95 | 22.00 | 129,977 | -0.39(-1.75%) |
Mar 06, 2019 | 23.03 | 23.03 | 22.33 | 22.40 | 258,715 | -0.75(-3.24%) |
Mar 05, 2019 | 23.46 | 23.46 | 23.03 | 23.14 | 105,688 | -0.29(-1.25%) |
Mar 04, 2019 | 23.49 | 23.69 | 23.11 | 23.44 | 85,151 | +0.10(+0.43%) |