Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.57 | 13.93 | 13.54 | 13.79 | 824,115 | +0.17(+1.25%) |
Oct 30, 2019 | 13.63 | 13.76 | 13.48 | 13.62 | 1,798,121 | -0.08(-0.59%) |
Oct 29, 2019 | 13.97 | 14.01 | 13.66 | 13.70 | 872,458 | -0.27(-1.92%) |
Oct 28, 2019 | 13.78 | 14.04 | 13.77 | 13.96 | 658,007 | +0.20(+1.48%) |
Oct 25, 2019 | 13.67 | 13.92 | 13.55 | 13.76 | 829,439 | +0.15(+1.07%) |
Oct 24, 2019 | 13.90 | 13.92 | 13.59 | 13.62 | 835,677 | -0.24(-1.70%) |
Oct 23, 2019 | 13.75 | 13.90 | 13.64 | 13.85 | 740,157 | +0.08(+0.59%) |
Oct 22, 2019 | 13.75 | 13.98 | 13.57 | 13.77 | 573,749 | -0.07(-0.53%) |
Oct 21, 2019 | 13.96 | 14.09 | 13.82 | 13.84 | 542,943 | -0.07(-0.47%) |
Oct 18, 2019 | 13.71 | 14.05 | 13.61 | 13.91 | 1,086,071 | +0.20(+1.48%) |
Oct 17, 2019 | 13.49 | 13.80 | 13.45 | 13.70 | 1,081,768 | +0.24(+1.75%) |
Oct 16, 2019 | 13.28 | 13.62 | 13.28 | 13.47 | 716,643 | +0.09(+0.64%) |
Oct 15, 2019 | 13.38 | 13.63 | 13.32 | 13.38 | 1,423,581 | +0.01(+0.09%) |
Oct 14, 2019 | 13.57 | 13.66 | 13.35 | 13.37 | 777,107 | -0.20(-1.47%) |
Oct 11, 2019 | 13.45 | 13.67 | 13.22 | 13.57 | 1,086,563 | +0.20(+1.49%) |
Oct 10, 2019 | 13.18 | 13.48 | 13.17 | 13.37 | 1,210,025 | +0.19(+1.42%) |
Oct 09, 2019 | 13.18 | 13.23 | 13.05 | 13.18 | 947,566 | +0.01(+0.06%) |
Oct 08, 2019 | 13.23 | 13.27 | 12.90 | 13.18 | 990,763 | -0.11(-0.80%) |
Oct 07, 2019 | 13.19 | 13.37 | 13.10 | 13.28 | 1,176,292 | +0.11(+0.80%) |
Oct 04, 2019 | 12.83 | 13.24 | 12.78 | 13.18 | 1,457,363 | +0.35(+2.76%) |
Oct 03, 2019 | 12.81 | 12.99 | 12.45 | 12.82 | 1,812,884 | -0.00(-0.03%) |
Oct 02, 2019 | 12.75 | 12.98 | 12.63 | 12.83 | 1,798,416 | +0.06(+0.51%) |
Oct 01, 2019 | 13.23 | 13.31 | 12.62 | 12.76 | 3,052,667 | -0.54(-4.03%) |
Sep 30, 2019 | 13.54 | 13.54 | 12.81 | 13.30 | 3,526,651 | -0.27(-1.98%) |
Sep 27, 2019 | 13.69 | 13.75 | 13.27 | 13.57 | 1,916,249 | -0.11(-0.83%) |
Sep 26, 2019 | 14.35 | 14.35 | 13.59 | 13.68 | 2,705,985 | -0.63(-4.37%) |
Sep 25, 2019 | 14.63 | 14.65 | 14.07 | 14.31 | 1,684,874 | -0.33(-2.22%) |
Sep 24, 2019 | 15.53 | 15.56 | 14.07 | 14.63 | 3,753,630 | -1.02(-6.49%) |
Sep 23, 2019 | 15.57 | 15.73 | 15.52 | 15.65 | 1,072,570 | +0.05(+0.31%) |
Sep 20, 2019 | 16.00 | 16.08 | 15.54 | 15.60 | 2,298,121 | -0.37(-2.34%) |
Sep 19, 2019 | 16.39 | 16.39 | 15.96 | 15.97 | 1,043,955 | -0.44(-2.67%) |
Sep 18, 2019 | 16.44 | 16.66 | 16.29 | 16.41 | 523,460 | -0.05(-0.30%) |
Sep 17, 2019 | 16.83 | 16.83 | 16.26 | 16.46 | 799,999 | -0.37(-2.17%) |
Sep 16, 2019 | 16.31 | 17.02 | 16.31 | 16.83 | 1,102,194 | +0.45(+2.73%) |
Sep 13, 2019 | 16.74 | 16.78 | 16.08 | 16.38 | 1,059,990 | -0.23(-1.37%) |
Sep 12, 2019 | 16.57 | 16.78 | 16.49 | 16.61 | 1,046,297 | -0.02(-0.10%) |
Sep 11, 2019 | 16.29 | 16.65 | 16.18 | 16.62 | 1,551,926 | +0.42(+2.61%) |
Sep 10, 2019 | 15.81 | 16.30 | 15.79 | 16.20 | 1,363,112 | +0.37(+2.31%) |
Sep 09, 2019 | 15.79 | 16.00 | 15.46 | 15.83 | 759,023 | +0.05(+0.31%) |
Sep 06, 2019 | 15.53 | 15.90 | 15.53 | 15.79 | 895,750 | +0.23(+1.46%) |
Sep 05, 2019 | 15.44 | 15.68 | 15.27 | 15.56 | 1,474,817 | +0.46(+3.01%) |
Sep 04, 2019 | 15.08 | 15.28 | 14.92 | 15.10 | 1,359,043 | -0.25(-1.64%) |
Sep 03, 2019 | 15.35 | 15.87 | 15.15 | 15.35 | 1,949,876 | +0.07(+0.48%) |
Aug 30, 2019 | 14.83 | 15.35 | 14.83 | 15.28 | 1,326,341 | +0.57(+3.87%) |
Aug 29, 2019 | 14.45 | 14.74 | 14.43 | 14.71 | 1,076,087 | +0.28(+1.95%) |
Aug 28, 2019 | 14.26 | 14.60 | 14.15 | 14.43 | 1,147,171 | +0.18(+1.30%) |
Aug 27, 2019 | 14.21 | 14.39 | 14.13 | 14.25 | 858,569 | -0.19(-1.33%) |
Aug 26, 2019 | 14.65 | 14.67 | 14.17 | 14.44 | 709,881 | -0.19(-1.32%) |
Aug 23, 2019 | 14.58 | 14.70 | 14.46 | 14.63 | 1,146,096 | +0.06(+0.38%) |
Aug 22, 2019 | 14.47 | 14.64 | 14.44 | 14.58 | 613,485 | +0.15(+1.06%) |
Aug 21, 2019 | 14.58 | 14.58 | 14.26 | 14.42 | 1,063,942 | -0.13(-0.88%) |
Aug 20, 2019 | 14.65 | 14.65 | 14.32 | 14.55 | 876,659 | -0.12(-0.82%) |
Aug 19, 2019 | 14.54 | 14.73 | 14.38 | 14.67 | 811,786 | +0.12(+0.83%) |
Aug 16, 2019 | 14.99 | 14.99 | 14.27 | 14.55 | 1,063,075 | -0.45(-3.00%) |
Aug 15, 2019 | 14.72 | 15.39 | 14.72 | 15.00 | 1,675,365 | +0.36(+2.47%) |
Aug 14, 2019 | 14.46 | 14.81 | 14.17 | 14.64 | 2,196,903 | +0.20(+1.39%) |
Aug 13, 2019 | 14.62 | 14.85 | 14.42 | 14.44 | 1,406,079 | -0.10(-0.72%) |
Aug 12, 2019 | 14.46 | 14.87 | 14.34 | 14.54 | 1,837,721 | -0.01(-0.05%) |
Aug 09, 2019 | 14.34 | 14.98 | 14.34 | 14.55 | 2,512,338 | +0.15(+1.06%) |
Aug 08, 2019 | 16.81 | 17.24 | 14.18 | 14.40 | 5,482,914 | -3.19(-18.15%) |
Aug 07, 2019 | 17.70 | 17.72 | 17.36 | 17.59 | 969,346 | -0.18(-1.04%) |
Aug 06, 2019 | 18.05 | 18.10 | 17.58 | 17.78 | 1,072,233 | -0.28(-1.55%) |
Aug 05, 2019 | 17.88 | 18.38 | 17.85 | 18.06 | 1,543,066 | +0.17(+0.94%) |
Aug 02, 2019 | 17.81 | 18.12 | 17.78 | 17.89 | 1,503,239 | +0.10(+0.59%) |
Aug 01, 2019 | 17.45 | 17.90 | 17.37 | 17.78 | 1,296,326 | +0.39(+2.26%) |
Jul 31, 2019 | 17.26 | 17.51 | 17.18 | 17.39 | 855,869 | +0.10(+0.60%) |
Jul 30, 2019 | 17.34 | 17.44 | 17.02 | 17.29 | 860,756 | -0.12(-0.69%) |
Jul 29, 2019 | 17.17 | 17.44 | 17.13 | 17.41 | 717,695 | +0.22(+1.26%) |
Jul 26, 2019 | 17.23 | 17.34 | 16.94 | 17.19 | 800,921 | -0.04(-0.23%) |
Jul 25, 2019 | 17.44 | 17.44 | 17.01 | 17.23 | 770,520 | -0.21(-1.20%) |
Jul 24, 2019 | 17.42 | 17.47 | 17.10 | 17.44 | 643,792 | -0.02(-0.09%) |
Jul 23, 2019 | 17.54 | 17.64 | 17.31 | 17.46 | 635,520 | -0.16(-0.91%) |
Jul 22, 2019 | 17.58 | 17.76 | 17.51 | 17.62 | 601,432 | -0.02(-0.14%) |
Jul 19, 2019 | 17.60 | 17.82 | 17.51 | 17.64 | 525,678 | +0.02(+0.09%) |
Jul 18, 2019 | 17.51 | 17.77 | 17.42 | 17.62 | 419,517 | +0.10(+0.60%) |
Jul 17, 2019 | 17.30 | 17.66 | 17.18 | 17.52 | 934,061 | +0.18(+1.02%) |
Jul 16, 2019 | 17.16 | 17.35 | 17.01 | 17.34 | 949,176 | +0.11(+0.65%) |
Jul 15, 2019 | 17.53 | 17.59 | 17.22 | 17.23 | 857,962 | -0.29(-1.65%) |
Jul 12, 2019 | 17.45 | 17.61 | 17.39 | 17.52 | 937,919 | +0.10(+0.55%) |
Jul 11, 2019 | 17.11 | 17.49 | 17.04 | 17.42 | 1,189,421 | +0.27(+1.59%) |
Jul 10, 2019 | 17.86 | 17.92 | 16.88 | 17.15 | 1,887,447 | -0.80(-4.47%) |
Jul 09, 2019 | 17.93 | 18.20 | 17.74 | 17.95 | 821,770 | -0.03(-0.18%) |
Jul 08, 2019 | 17.84 | 18.22 | 17.70 | 17.99 | 1,401,762 | +0.09(+0.49%) |
Jul 05, 2019 | 17.42 | 17.98 | 17.41 | 17.90 | 943,404 | +0.49(+2.81%) |
Jul 03, 2019 | 17.47 | 17.65 | 17.37 | 17.41 | 678,757 | +0.03(+0.18%) |
Jul 02, 2019 | 17.28 | 17.50 | 17.11 | 17.38 | 1,090,377 | +0.06(+0.37%) |
Jul 01, 2019 | 17.56 | 17.68 | 17.26 | 17.31 | 1,144,596 | -0.16(-0.92%) |
Jun 28, 2019 | 17.05 | 17.60 | 16.98 | 17.47 | 2,429,815 | +0.46(+2.69%) |
Jun 27, 2019 | 16.77 | 17.14 | 16.60 | 17.01 | 1,770,784 | +0.20(+1.19%) |
Jun 26, 2019 | 17.08 | 17.21 | 16.81 | 16.81 | 2,108,865 | -0.03(-0.19%) |
Jun 25, 2019 | 16.71 | 16.99 | 16.43 | 16.85 | 1,672,548 | +0.10(+0.62%) |
Jun 24, 2019 | 17.13 | 17.24 | 16.69 | 16.74 | 1,239,178 | -0.46(-2.66%) |
Jun 21, 2019 | 17.26 | 17.29 | 17.10 | 17.20 | 2,087,506 | -0.02(-0.09%) |
Jun 20, 2019 | 17.34 | 17.38 | 17.02 | 17.22 | 1,522,780 | -0.14(-0.79%) |
Jun 19, 2019 | 17.38 | 17.53 | 17.26 | 17.35 | 821,238 | +0.06(+0.32%) |
Jun 18, 2019 | 17.33 | 17.62 | 17.27 | 17.30 | 960,588 | -0.04(-0.23%) |
Jun 17, 2019 | 17.34 | 17.54 | 17.19 | 17.34 | 794,964 | +0.00(+0.00%) |
Jun 14, 2019 | 17.19 | 17.45 | 17.12 | 17.34 | 837,695 | +0.14(+0.84%) |
Jun 13, 2019 | 17.31 | 17.38 | 17.05 | 17.19 | 1,058,263 | -0.14(-0.79%) |
Jun 12, 2019 | 17.43 | 17.50 | 17.20 | 17.33 | 830,569 | -0.13(-0.74%) |
Jun 11, 2019 | 17.79 | 17.79 | 17.43 | 17.46 | 869,126 | -0.22(-1.23%) |
Jun 10, 2019 | 17.77 | 17.82 | 17.49 | 17.67 | 1,097,956 | -0.03(-0.18%) |
Jun 07, 2019 | 17.65 | 17.82 | 17.30 | 17.70 | 1,073,920 | -0.10(-0.54%) |
Jun 06, 2019 | 18.03 | 18.09 | 17.70 | 17.80 | 1,391,408 | -0.18(-1.03%) |
Jun 05, 2019 | 18.11 | 18.30 | 17.91 | 17.99 | 1,068,714 | -0.12(-0.66%) |
Jun 04, 2019 | 18.55 | 18.55 | 17.79 | 18.11 | 1,790,466 | -0.31(-1.70%) |
Jun 03, 2019 | 18.38 | 18.47 | 18.09 | 18.42 | 1,525,883 | -0.05(-0.26%) |
May 31, 2019 | 18.13 | 18.53 | 18.02 | 18.47 | 1,770,254 | +0.40(+2.22%) |
May 30, 2019 | 18.45 | 18.46 | 17.91 | 18.07 | 1,220,129 | -0.35(-1.90%) |
May 29, 2019 | 17.98 | 18.45 | 17.66 | 18.41 | 2,064,718 | +0.33(+1.84%) |
May 28, 2019 | 18.67 | 18.67 | 18.05 | 18.08 | 1,448,228 | -0.63(-3.35%) |
May 24, 2019 | 18.83 | 18.90 | 18.66 | 18.71 | 1,566,882 | -0.04(-0.21%) |
May 23, 2019 | 18.52 | 18.77 | 18.41 | 18.75 | 1,451,856 | +0.20(+1.07%) |
May 22, 2019 | 18.82 | 18.93 | 18.38 | 18.55 | 1,175,262 | -0.28(-1.48%) |
May 21, 2019 | 18.86 | 18.97 | 18.76 | 18.83 | 1,163,136 | -0.03(-0.17%) |
May 20, 2019 | 18.72 | 18.91 | 18.38 | 18.86 | 1,422,965 | +0.17(+0.89%) |
May 17, 2019 | 18.79 | 19.15 | 18.68 | 18.69 | 1,461,936 | -0.20(-1.05%) |
May 16, 2019 | 18.91 | 19.04 | 18.68 | 18.89 | 2,190,610 | +0.10(+0.51%) |
May 15, 2019 | 18.37 | 18.89 | 18.12 | 18.80 | 10,594,697 | -0.49(-2.55%) |
May 14, 2019 | 19.70 | 19.70 | 19.18 | 19.29 | 1,831,158 | -0.44(-2.21%) |
May 13, 2019 | 19.24 | 19.84 | 19.17 | 19.72 | 1,754,592 | +0.41(+2.14%) |
May 10, 2019 | 19.67 | 19.67 | 19.15 | 19.31 | 1,114,972 | -0.34(-1.74%) |
May 09, 2019 | 19.38 | 19.84 | 19.26 | 19.65 | 1,550,897 | +0.32(+1.64%) |
May 08, 2019 | 19.18 | 19.38 | 18.99 | 19.34 | 1,129,446 | +0.20(+1.04%) |
May 07, 2019 | 19.08 | 19.19 | 18.77 | 19.14 | 1,452,895 | +0.01(+0.04%) |
May 06, 2019 | 18.46 | 19.52 | 18.46 | 19.13 | 1,324,944 | +0.68(+3.70%) |
May 03, 2019 | 18.80 | 18.88 | 17.98 | 18.45 | 2,522,357 | -0.60(-3.17%) |
May 02, 2019 | 19.40 | 19.45 | 18.97 | 19.05 | 1,247,457 | -0.29(-1.48%) |
May 01, 2019 | 19.40 | 19.62 | 19.27 | 19.34 | 1,275,854 | -0.17(-0.90%) |
Apr 30, 2019 | 19.76 | 19.82 | 19.22 | 19.51 | 935,266 | -0.17(-0.89%) |
Apr 29, 2019 | 19.64 | 19.80 | 19.55 | 19.68 | 499,013 | +0.05(+0.24%) |
Apr 26, 2019 | 19.83 | 19.88 | 19.54 | 19.64 | 623,124 | -0.15(-0.76%) |
Apr 25, 2019 | 19.88 | 20.02 | 19.74 | 19.79 | 761,054 | -0.15(-0.76%) |
Apr 24, 2019 | 19.79 | 20.02 | 19.53 | 19.94 | 946,796 | +0.15(+0.76%) |
Apr 23, 2019 | 20.06 | 20.11 | 19.59 | 19.79 | 1,059,257 | -0.29(-1.42%) |
Apr 22, 2019 | 20.02 | 20.23 | 19.92 | 20.07 | 933,259 | +0.06(+0.28%) |
Apr 18, 2019 | 19.74 | 20.20 | 19.49 | 20.02 | 1,173,933 | +0.61(+3.15%) |
Apr 17, 2019 | 19.38 | 19.59 | 19.10 | 19.41 | 719,521 | +0.02(+0.12%) |
Apr 16, 2019 | 19.25 | 19.58 | 19.12 | 19.38 | 1,028,236 | +0.21(+1.12%) |
Apr 15, 2019 | 19.53 | 19.55 | 19.07 | 19.17 | 758,891 | -0.41(-2.11%) |
Apr 12, 2019 | 19.65 | 19.84 | 19.20 | 19.58 | 877,993 | +0.03(+0.16%) |
Apr 11, 2019 | 20.01 | 20.01 | 19.49 | 19.55 | 1,015,079 | -0.44(-2.22%) |
Apr 10, 2019 | 19.88 | 20.11 | 19.72 | 19.99 | 1,205,893 | +0.04(+0.20%) |
Apr 09, 2019 | 19.37 | 20.04 | 19.29 | 19.95 | 1,223,374 | +0.38(+1.95%) |
Apr 08, 2019 | 20.16 | 20.16 | 19.52 | 19.57 | 822,329 | -0.70(-3.45%) |
Apr 05, 2019 | 20.23 | 20.36 | 20.15 | 20.27 | 833,520 | +0.03(+0.16%) |
Apr 04, 2019 | 19.99 | 20.30 | 19.97 | 20.24 | 876,710 | +0.21(+1.07%) |
Apr 03, 2019 | 20.26 | 20.29 | 19.91 | 20.03 | 1,456,747 | -0.21(-1.02%) |
Apr 02, 2019 | 19.63 | 20.45 | 19.59 | 20.23 | 1,257,370 | +0.66(+3.37%) |
Apr 01, 2019 | 18.89 | 19.61 | 18.89 | 19.57 | 1,037,583 | +0.72(+3.83%) |
Mar 29, 2019 | 19.11 | 19.16 | 18.83 | 18.85 | 995,412 | -0.13(-0.67%) |
Mar 28, 2019 | 18.90 | 19.03 | 18.82 | 18.98 | 885,505 | +0.05(+0.25%) |
Mar 27, 2019 | 19.11 | 19.11 | 18.84 | 18.93 | 672,141 | -0.18(-0.96%) |
Mar 26, 2019 | 19.05 | 19.43 | 18.85 | 19.11 | 676,088 | -0.29(-1.51%) |
Mar 25, 2019 | 19.34 | 19.66 | 19.05 | 19.41 | 950,580 | +0.05(+0.25%) |
Mar 22, 2019 | 18.83 | 19.48 | 18.42 | 19.36 | 949,805 | +0.48(+2.52%) |
Mar 21, 2019 | 19.32 | 19.38 | 18.72 | 18.88 | 1,421,102 | -0.41(-2.14%) |
Mar 20, 2019 | 19.64 | 19.72 | 19.16 | 19.30 | 1,092,340 | -0.36(-1.82%) |
Mar 19, 2019 | 19.84 | 19.84 | 19.53 | 19.65 | 758,245 | -0.14(-0.68%) |
Mar 18, 2019 | 19.88 | 19.90 | 19.64 | 19.79 | 628,616 | -0.02(-0.12%) |
Mar 15, 2019 | 20.04 | 20.09 | 19.70 | 19.81 | 1,099,098 | -0.18(-0.91%) |
Mar 14, 2019 | 20.05 | 20.28 | 19.97 | 19.99 | 973,133 | -0.06(-0.28%) |
Mar 13, 2019 | 20.18 | 20.22 | 19.80 | 20.05 | 721,398 | -0.08(-0.39%) |
Mar 12, 2019 | 20.03 | 20.38 | 19.87 | 20.13 | 744,366 | +0.13(+0.63%) |
Mar 11, 2019 | 19.78 | 20.08 | 19.65 | 20.00 | 610,332 | +0.17(+0.88%) |
Mar 08, 2019 | 20.03 | 20.13 | 19.76 | 19.83 | 864,513 | -0.20(-0.99%) |
Mar 07, 2019 | 19.99 | 20.11 | 19.67 | 20.03 | 808,501 | +0.03(+0.16%) |
Mar 06, 2019 | 20.25 | 20.38 | 19.80 | 19.99 | 667,082 | -0.25(-1.25%) |
Mar 05, 2019 | 20.18 | 20.29 | 20.03 | 20.25 | 448,410 | -0.01(-0.04%) |
Mar 04, 2019 | 20.33 | 20.42 | 20.03 | 20.26 | 782,897 | -0.06(-0.27%) |
Mar 01, 2019 | 20.04 | 20.33 | 19.91 | 20.31 | 499,028 | +0.36(+1.79%) |
Feb 28, 2019 | 19.94 | 20.11 | 19.84 | 19.95 | 681,040 | +0.10(+0.48%) |
Feb 27, 2019 | 19.75 | 19.99 | 19.43 | 19.86 | 628,671 | +0.09(+0.44%) |
Feb 26, 2019 | 19.67 | 19.97 | 19.49 | 19.77 | 655,132 | +0.05(+0.28%) |
Feb 25, 2019 | 20.27 | 20.30 | 19.70 | 19.72 | 731,400 | -0.50(-2.49%) |
Feb 22, 2019 | 20.03 | 20.30 | 19.95 | 20.22 | 483,210 | +0.24(+1.18%) |
Feb 21, 2019 | 20.07 | 20.16 | 19.89 | 19.99 | 569,812 | -0.11(-0.55%) |
Feb 20, 2019 | 20.39 | 20.39 | 19.88 | 20.10 | 670,486 | -0.30(-1.46%) |
Feb 19, 2019 | 19.83 | 20.68 | 19.70 | 20.39 | 1,233,391 | +0.53(+2.65%) |
Feb 15, 2019 | 20.25 | 20.34 | 19.67 | 19.87 | 1,348,129 | -0.35(-1.75%) |
Feb 14, 2019 | 20.54 | 20.57 | 19.96 | 20.22 | 1,124,474 | -0.43(-2.09%) |
Feb 13, 2019 | 20.74 | 21.00 | 20.32 | 20.65 | 829,419 | -0.09(-0.42%) |
Feb 12, 2019 | 20.61 | 21.07 | 20.61 | 20.74 | 1,080,605 | +0.23(+1.11%) |
Feb 11, 2019 | 21.13 | 21.16 | 20.34 | 20.51 | 1,056,193 | -0.62(-2.94%) |
Feb 08, 2019 | 21.24 | 21.38 | 20.41 | 21.13 | 1,672,347 | -0.06(-0.30%) |
Feb 07, 2019 | 20.36 | 21.59 | 20.21 | 21.20 | 2,010,326 | +0.97(+4.78%) |
Feb 06, 2019 | 20.05 | 20.36 | 19.88 | 20.23 | 1,320,985 | +0.10(+0.51%) |
Feb 05, 2019 | 20.07 | 20.24 | 19.62 | 20.13 | 843,500 | +0.04(+0.20%) |
Feb 04, 2019 | 19.88 | 20.10 | 19.66 | 20.09 | 716,641 | +0.24(+1.23%) |
Feb 01, 2019 | 20.09 | 20.24 | 19.67 | 19.84 | 870,897 | -0.24(-1.21%) |
Jan 31, 2019 | 19.78 | 20.16 | 19.77 | 20.09 | 1,065,882 | +0.19(+0.95%) |
Jan 30, 2019 | 20.25 | 20.36 | 19.77 | 19.90 | 1,123,145 | -0.35(-1.71%) |
Jan 29, 2019 | 20.19 | 20.35 | 20.09 | 20.24 | 897,799 | +0.01(+0.04%) |
Jan 28, 2019 | 20.35 | 20.46 | 20.08 | 20.24 | 593,601 | -0.12(-0.58%) |
Jan 25, 2019 | 20.51 | 20.68 | 20.06 | 20.35 | 678,580 | -0.17(-0.80%) |
Jan 24, 2019 | 20.72 | 20.79 | 20.33 | 20.52 | 826,223 | -0.26(-1.25%) |
Jan 23, 2019 | 21.07 | 21.27 | 20.69 | 20.78 | 626,691 | -0.20(-0.94%) |
Jan 22, 2019 | 21.11 | 21.25 | 20.63 | 20.98 | 659,170 | -0.17(-0.82%) |
Jan 18, 2019 | 20.77 | 21.40 | 20.77 | 21.15 | 974,306 | +0.48(+2.32%) |
Jan 17, 2019 | 21.04 | 21.05 | 20.52 | 20.67 | 582,256 | -0.24(-1.17%) |
Jan 16, 2019 | 20.54 | 21.10 | 20.46 | 20.91 | 876,336 | +0.49(+2.39%) |
Jan 15, 2019 | 20.46 | 20.65 | 20.18 | 20.43 | 777,787 | -0.11(-0.54%) |
Jan 14, 2019 | 20.84 | 20.84 | 20.41 | 20.54 | 870,358 | -0.24(-1.14%) |
Jan 11, 2019 | 20.92 | 21.12 | 20.56 | 20.77 | 1,375,730 | -0.19(-0.90%) |
Jan 10, 2019 | 21.48 | 21.63 | 20.90 | 20.96 | 1,109,231 | -0.55(-2.56%) |
Jan 09, 2019 | 22.93 | 22.93 | 21.30 | 21.51 | 3,220,041 | +0.27(+1.26%) |
Jan 08, 2019 | 21.20 | 21.28 | 20.61 | 21.24 | 1,449,086 | +0.14(+0.67%) |
Jan 07, 2019 | 21.54 | 21.79 | 20.86 | 21.10 | 1,810,257 | -0.41(-1.90%) |
Jan 04, 2019 | 21.31 | 21.78 | 21.31 | 21.51 | 1,768,887 | +0.51(+2.43%) |
Jan 03, 2019 | 20.29 | 21.21 | 20.25 | 21.00 | 1,421,192 | +0.57(+2.77%) |
Jan 02, 2019 | 20.20 | 20.62 | 20.05 | 20.43 | 1,019,097 | +0.18(+0.89%) |
Dec 31, 2018 | 20.33 | 20.44 | 19.88 | 20.25 | 772,195 | -0.02(-0.08%) |
Dec 28, 2018 | 20.38 | 20.42 | 19.85 | 20.27 | 834,392 | +0.02(+0.08%) |
Dec 27, 2018 | 19.41 | 20.32 | 18.59 | 20.25 | 1,520,487 | +0.65(+3.33%) |
Dec 26, 2018 | 18.91 | 19.79 | 18.59 | 19.60 | 1,789,744 | +0.63(+3.32%) |
Dec 24, 2018 | 18.75 | 19.15 | 18.75 | 18.97 | 708,979 | +0.24(+1.26%) |
Dec 21, 2018 | 18.87 | 18.96 | 18.63 | 18.74 | 1,788,221 | -0.13(-0.67%) |
Dec 20, 2018 | 18.71 | 19.23 | 18.71 | 18.86 | 876,945 | +0.17(+0.88%) |
Dec 19, 2018 | 18.63 | 18.99 | 18.51 | 18.70 | 975,895 | +0.05(+0.30%) |
Dec 18, 2018 | 19.58 | 19.84 | 18.37 | 18.64 | 2,181,145 | -0.86(-4.40%) |
Dec 17, 2018 | 19.88 | 19.95 | 19.32 | 19.50 | 1,143,002 | -0.53(-2.63%) |
Dec 14, 2018 | 20.28 | 20.36 | 19.91 | 20.02 | 768,379 | -0.27(-1.32%) |
Dec 13, 2018 | 20.25 | 20.46 | 20.17 | 20.29 | 455,204 | +0.01(+0.04%) |
Dec 12, 2018 | 20.20 | 20.55 | 20.06 | 20.28 | 548,608 | +0.16(+0.78%) |
Dec 11, 2018 | 20.15 | 20.34 | 19.67 | 20.13 | 1,049,913 | -0.09(-0.47%) |
Dec 10, 2018 | 20.05 | 20.25 | 19.87 | 20.22 | 870,579 | +0.13(+0.63%) |
Dec 07, 2018 | 20.29 | 20.48 | 19.84 | 20.10 | 911,218 | -0.23(-1.12%) |
Dec 06, 2018 | 19.73 | 20.54 | 19.66 | 20.32 | 1,692,684 | +0.64(+3.28%) |
Dec 04, 2018 | 19.83 | 19.97 | 19.35 | 19.68 | 1,467,437 | -0.24(-1.18%) |
Dec 03, 2018 | 19.85 | 20.05 | 19.63 | 19.91 | 856,962 | +0.13(+0.64%) |
Nov 30, 2018 | 20.00 | 20.05 | 19.34 | 19.79 | 1,696,514 | -0.30(-1.49%) |
Nov 29, 2018 | 20.25 | 20.28 | 19.84 | 20.09 | 987,893 | -0.14(-0.70%) |
Nov 28, 2018 | 20.21 | 20.39 | 19.78 | 20.23 | 1,419,728 | -0.02(-0.08%) |
Nov 27, 2018 | 19.88 | 20.25 | 19.81 | 20.24 | 829,740 | +0.21(+1.05%) |
Nov 26, 2018 | 19.86 | 20.16 | 19.61 | 20.03 | 652,575 | +0.19(+0.94%) |
Nov 23, 2018 | 19.97 | 20.13 | 19.85 | 19.85 | 252,524 | -0.12(-0.59%) |
Nov 21, 2018 | 19.96 | 19.96 | 19.96 | 0 | -0.65(-3.14%) | |
Nov 20, 2018 | 20.56 | 20.91 | 20.53 | 20.61 | 1,599,470 | +0.05(+0.27%) |
Nov 19, 2018 | 20.60 | 20.83 | 20.31 | 20.56 | 1,447,646 | -0.04(-0.19%) |
Nov 16, 2018 | 20.06 | 20.67 | 19.79 | 20.59 | 1,480,355 | +0.63(+3.16%) |
Nov 15, 2018 | 19.37 | 20.16 | 19.19 | 19.96 | 2,677,836 | +0.60(+3.10%) |
Nov 14, 2018 | 19.54 | 19.86 | 19.19 | 19.36 | 1,341,050 | -0.05(-0.24%) |
Nov 13, 2018 | 19.11 | 19.45 | 19.01 | 19.41 | 1,678,568 | +0.36(+1.88%) |
Nov 12, 2018 | 19.82 | 19.82 | 18.82 | 19.05 | 1,409,670 | -0.04(-0.20%) |
Nov 09, 2018 | 19.39 | 19.56 | 18.91 | 19.09 | 2,037,911 | -0.40(-2.04%) |
Nov 08, 2018 | 20.18 | 20.33 | 19.45 | 19.49 | 2,126,595 | -0.44(-2.23%) |
Nov 07, 2018 | 19.67 | 20.64 | 19.54 | 19.93 | 3,013,347 | +0.74(+3.86%) |
Nov 06, 2018 | 18.92 | 19.46 | 18.75 | 19.19 | 2,142,558 | +0.18(+0.94%) |
Nov 05, 2018 | 18.38 | 19.12 | 18.34 | 19.01 | 1,972,111 | +0.72(+3.92%) |
Nov 02, 2018 | 18.02 | 18.38 | 17.97 | 18.30 | 1,500,639 | +0.37(+2.04%) |