Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.59 | 18.97 | 18.59 | 18.91 | 246,869 | +0.29(+1.58%) |
Dec 30, 2019 | 18.78 | 18.78 | 18.50 | 18.62 | 725,880 | -0.16(-0.88%) |
Dec 27, 2019 | 18.90 | 18.98 | 18.64 | 18.78 | 455,669 | -0.06(-0.32%) |
Dec 26, 2019 | 18.80 | 18.93 | 18.59 | 18.85 | 714,007 | +0.05(+0.28%) |
Dec 24, 2019 | 18.79 | 18.85 | 18.68 | 18.79 | 162,541 | +0.09(+0.46%) |
Dec 23, 2019 | 19.04 | 19.04 | 18.67 | 18.71 | 875,661 | -0.29(-1.51%) |
Dec 20, 2019 | 18.79 | 19.11 | 18.64 | 18.99 | 2,266,005 | +0.21(+1.11%) |
Dec 19, 2019 | 18.82 | 19.00 | 18.74 | 18.78 | 1,371,798 | -0.03(-0.14%) |
Dec 18, 2019 | 19.13 | 19.13 | 18.69 | 18.81 | 590,298 | -0.22(-1.14%) |
Dec 17, 2019 | 19.02 | 19.22 | 18.98 | 19.03 | 423,633 | +0.02(+0.09%) |
Dec 16, 2019 | 19.17 | 19.36 | 19.00 | 19.01 | 553,198 | -0.15(-0.77%) |
Dec 13, 2019 | 19.36 | 19.49 | 19.09 | 19.16 | 427,522 | -0.24(-1.25%) |
Dec 12, 2019 | 19.23 | 19.61 | 19.11 | 19.40 | 451,885 | +0.16(+0.86%) |
Dec 11, 2019 | 19.24 | 19.40 | 19.22 | 19.24 | 251,844 | +0.00(+0.00%) |
Dec 10, 2019 | 19.35 | 19.37 | 19.16 | 19.24 | 288,146 | -0.14(-0.71%) |
Dec 09, 2019 | 19.38 | 19.50 | 19.30 | 19.37 | 289,608 | +0.03(+0.18%) |
Dec 06, 2019 | 19.48 | 19.72 | 19.26 | 19.34 | 420,928 | +0.08(+0.40%) |
Dec 05, 2019 | 19.52 | 19.52 | 19.16 | 19.26 | 366,622 | +0.22(+1.14%) |
Dec 04, 2019 | 18.96 | 19.36 | 18.93 | 19.05 | 441,116 | +0.16(+0.87%) |
Dec 03, 2019 | 19.10 | 19.10 | 18.80 | 18.88 | 424,474 | -0.47(-2.41%) |
Dec 02, 2019 | 19.70 | 19.77 | 19.35 | 19.35 | 266,996 | -0.32(-1.63%) |
Nov 29, 2019 | 19.67 | 19.95 | 19.55 | 19.67 | 117,406 | -0.07(-0.35%) |
Nov 27, 2019 | 19.88 | 19.99 | 19.62 | 19.74 | 239,555 | -0.05(-0.26%) |
Nov 26, 2019 | 19.67 | 19.94 | 19.60 | 19.79 | 372,678 | +0.09(+0.44%) |
Nov 25, 2019 | 19.62 | 19.92 | 19.54 | 19.70 | 395,357 | +0.10(+0.49%) |
Nov 22, 2019 | 19.72 | 19.81 | 19.60 | 19.61 | 358,002 | -0.06(-0.31%) |
Nov 21, 2019 | 19.94 | 19.95 | 19.60 | 19.67 | 378,549 | -0.19(-0.96%) |
Nov 20, 2019 | 20.01 | 20.18 | 19.59 | 19.86 | 1,211,434 | -0.25(-1.25%) |
Nov 19, 2019 | 20.29 | 20.38 | 19.92 | 20.11 | 334,240 | -0.10(-0.51%) |
Nov 18, 2019 | 20.08 | 20.23 | 19.93 | 20.21 | 412,767 | +0.07(+0.34%) |
Nov 15, 2019 | 20.32 | 20.33 | 20.09 | 20.14 | 365,521 | -0.02(-0.09%) |
Nov 14, 2019 | 20.04 | 20.20 | 20.04 | 20.16 | 193,888 | +0.08(+0.39%) |
Nov 13, 2019 | 20.27 | 20.27 | 20.02 | 20.08 | 222,492 | -0.31(-1.53%) |
Nov 12, 2019 | 20.57 | 20.60 | 20.37 | 20.39 | 427,993 | -0.18(-0.88%) |
Nov 11, 2019 | 20.53 | 20.60 | 20.31 | 20.58 | 312,939 | -0.08(-0.38%) |
Nov 08, 2019 | 20.48 | 20.71 | 20.42 | 20.65 | 404,040 | +0.16(+0.76%) |
Nov 07, 2019 | 20.77 | 20.96 | 20.46 | 20.50 | 423,910 | -0.10(-0.50%) |
Nov 06, 2019 | 20.66 | 20.66 | 20.36 | 20.60 | 593,634 | -0.14(-0.67%) |
Nov 05, 2019 | 20.76 | 21.07 | 20.63 | 20.74 | 1,350,947 | -0.01(-0.04%) |
Nov 04, 2019 | 20.73 | 20.84 | 20.64 | 20.75 | 995,520 | +0.22(+1.05%) |
Nov 01, 2019 | 19.95 | 20.63 | 19.85 | 20.53 | 851,572 | +0.76(+3.85%) |
Oct 31, 2019 | 19.58 | 20.00 | 19.08 | 19.77 | 995,052 | +0.09(+0.44%) |
Oct 30, 2019 | 20.05 | 20.05 | 19.22 | 19.69 | 1,062,779 | -0.46(-2.27%) |
Oct 29, 2019 | 19.81 | 20.17 | 19.77 | 20.14 | 604,429 | +0.19(+0.95%) |
Oct 28, 2019 | 19.95 | 20.07 | 19.90 | 19.95 | 664,854 | +0.07(+0.35%) |
Oct 25, 2019 | 19.59 | 19.94 | 19.48 | 19.88 | 399,066 | +0.30(+1.55%) |
Oct 24, 2019 | 19.99 | 20.07 | 19.49 | 19.58 | 908,099 | -0.43(-2.16%) |
Oct 23, 2019 | 19.85 | 20.07 | 19.67 | 20.01 | 554,562 | +0.10(+0.48%) |
Oct 22, 2019 | 19.62 | 19.92 | 19.44 | 19.92 | 519,917 | +0.26(+1.32%) |
Oct 21, 2019 | 19.70 | 19.89 | 19.65 | 19.66 | 385,537 | +0.08(+0.40%) |
Oct 18, 2019 | 19.52 | 19.67 | 19.42 | 19.58 | 544,580 | +0.03(+0.13%) |
Oct 17, 2019 | 19.59 | 19.67 | 19.50 | 19.56 | 412,177 | +0.06(+0.31%) |
Oct 16, 2019 | 18.90 | 19.55 | 18.83 | 19.49 | 898,016 | +0.54(+2.87%) |
Oct 15, 2019 | 18.86 | 19.09 | 18.66 | 18.95 | 494,098 | -0.01(-0.05%) |
Oct 14, 2019 | 19.05 | 19.10 | 18.92 | 18.96 | 256,129 | -0.19(-0.99%) |
Oct 11, 2019 | 19.13 | 19.24 | 18.86 | 19.15 | 519,364 | +0.62(+3.36%) |
Oct 10, 2019 | 18.15 | 18.74 | 18.08 | 18.53 | 532,747 | +0.02(+0.09%) |
Oct 09, 2019 | 18.43 | 18.86 | 18.42 | 18.51 | 505,377 | +0.20(+1.09%) |
Oct 08, 2019 | 18.56 | 18.67 | 18.29 | 18.31 | 471,113 | -0.42(-2.26%) |
Oct 07, 2019 | 18.55 | 18.87 | 18.41 | 18.73 | 405,505 | +0.21(+1.12%) |
Oct 04, 2019 | 18.54 | 18.63 | 18.18 | 18.53 | 419,077 | +0.03(+0.19%) |
Oct 03, 2019 | 18.69 | 18.77 | 18.22 | 18.49 | 623,370 | -0.12(-0.65%) |
Oct 02, 2019 | 18.41 | 18.64 | 18.30 | 18.61 | 700,880 | +0.00(+0.00%) |
Oct 01, 2019 | 18.84 | 19.04 | 18.45 | 18.61 | 619,747 | -0.16(-0.87%) |
Sep 30, 2019 | 18.61 | 18.79 | 18.46 | 18.78 | 512,795 | +0.33(+1.78%) |
Sep 27, 2019 | 18.76 | 18.93 | 18.30 | 18.45 | 634,920 | -0.28(-1.48%) |
Sep 26, 2019 | 18.82 | 18.86 | 18.60 | 18.73 | 699,874 | -0.17(-0.91%) |
Sep 25, 2019 | 18.46 | 18.96 | 18.42 | 18.90 | 370,516 | +0.45(+2.44%) |
Sep 24, 2019 | 18.72 | 18.98 | 18.38 | 18.45 | 1,342,438 | -0.29(-1.52%) |
Sep 23, 2019 | 18.73 | 18.91 | 18.67 | 18.73 | 312,464 | -0.06(-0.32%) |
Sep 20, 2019 | 18.94 | 19.07 | 18.78 | 18.79 | 755,449 | -0.13(-0.69%) |
Sep 19, 2019 | 18.92 | 19.12 | 18.65 | 18.92 | 468,700 | +0.07(+0.37%) |
Sep 18, 2019 | 19.00 | 19.05 | 18.61 | 18.86 | 889,357 | -0.32(-1.67%) |
Sep 17, 2019 | 19.11 | 19.22 | 18.83 | 19.18 | 626,419 | -0.13(-0.67%) |
Sep 16, 2019 | 19.19 | 19.56 | 19.14 | 19.30 | 915,291 | -0.13(-0.67%) |
Sep 13, 2019 | 19.78 | 19.96 | 19.40 | 19.43 | 594,782 | -0.23(-1.19%) |
Sep 12, 2019 | 19.24 | 19.71 | 18.85 | 19.67 | 848,442 | +0.21(+1.07%) |
Sep 11, 2019 | 19.53 | 19.61 | 19.11 | 19.46 | 1,204,802 | -0.07(-0.35%) |
Sep 10, 2019 | 19.62 | 19.74 | 19.49 | 19.53 | 752,706 | -0.16(-0.79%) |
Sep 09, 2019 | 19.03 | 19.74 | 19.03 | 19.68 | 913,700 | +0.78(+4.10%) |
Sep 06, 2019 | 19.21 | 19.43 | 18.83 | 18.91 | 1,217,786 | -0.36(-1.88%) |
Sep 05, 2019 | 18.58 | 19.28 | 18.44 | 19.27 | 1,811,567 | +1.22(+6.78%) |
Sep 04, 2019 | 17.22 | 18.05 | 17.22 | 18.05 | 1,838,959 | +1.03(+6.08%) |
Sep 03, 2019 | 17.07 | 17.09 | 16.71 | 17.01 | 1,432,193 | +0.25(+1.49%) |
Aug 30, 2019 | 16.59 | 16.78 | 16.48 | 16.76 | 460,323 | +0.27(+1.62%) |
Aug 29, 2019 | 16.17 | 16.61 | 16.17 | 16.49 | 486,223 | +0.52(+3.24%) |
Aug 28, 2019 | 15.76 | 16.21 | 15.65 | 15.98 | 1,043,718 | +0.20(+1.26%) |
Aug 27, 2019 | 15.98 | 16.01 | 15.63 | 15.78 | 722,415 | -0.11(-0.71%) |
Aug 26, 2019 | 16.01 | 16.10 | 15.78 | 15.89 | 437,932 | +0.06(+0.38%) |
Aug 23, 2019 | 16.29 | 16.33 | 15.78 | 15.83 | 510,310 | -0.56(-3.42%) |
Aug 22, 2019 | 16.79 | 16.79 | 16.37 | 16.39 | 433,409 | -0.28(-1.66%) |
Aug 21, 2019 | 16.68 | 16.84 | 16.52 | 16.67 | 578,552 | +0.22(+1.31%) |
Aug 20, 2019 | 16.67 | 16.74 | 16.39 | 16.45 | 398,996 | -0.26(-1.55%) |
Aug 19, 2019 | 16.55 | 16.87 | 16.54 | 16.71 | 560,617 | +0.46(+2.81%) |
Aug 16, 2019 | 15.84 | 16.35 | 15.80 | 16.25 | 413,003 | +0.53(+3.40%) |
Aug 15, 2019 | 16.10 | 16.12 | 15.65 | 15.72 | 665,384 | -0.33(-2.04%) |
Aug 14, 2019 | 16.23 | 16.43 | 15.85 | 16.05 | 1,352,092 | -0.49(-2.97%) |
Aug 13, 2019 | 16.18 | 16.78 | 16.11 | 16.54 | 710,397 | +0.39(+2.40%) |
Aug 12, 2019 | 16.74 | 16.75 | 16.12 | 16.15 | 658,227 | -0.68(-4.05%) |
Aug 09, 2019 | 17.05 | 17.11 | 16.71 | 16.83 | 1,927,698 | -0.35(-2.06%) |
Aug 08, 2019 | 16.38 | 17.26 | 16.38 | 17.18 | 1,460,526 | +0.86(+5.28%) |
Aug 07, 2019 | 16.24 | 16.38 | 16.05 | 16.32 | 992,287 | -0.14(-0.84%) |
Aug 06, 2019 | 16.17 | 16.46 | 16.10 | 16.46 | 1,662,823 | +0.32(+1.98%) |
Aug 05, 2019 | 16.48 | 16.48 | 16.06 | 16.14 | 1,454,431 | -0.59(-3.55%) |
Aug 02, 2019 | 16.54 | 16.88 | 16.49 | 16.74 | 1,464,939 | +0.16(+0.94%) |
Aug 01, 2019 | 16.30 | 17.05 | 16.30 | 16.58 | 1,281,307 | -0.06(-0.36%) |
Jul 31, 2019 | 16.74 | 16.83 | 16.46 | 16.64 | 1,162,563 | -0.07(-0.41%) |
Jul 30, 2019 | 16.24 | 16.75 | 16.13 | 16.71 | 553,840 | +0.26(+1.57%) |
Jul 29, 2019 | 16.49 | 16.55 | 16.30 | 16.45 | 747,522 | -0.10(-0.62%) |
Jul 26, 2019 | 16.27 | 16.57 | 16.11 | 16.55 | 1,130,453 | +0.38(+2.35%) |
Jul 25, 2019 | 16.83 | 16.87 | 15.89 | 16.18 | 1,491,193 | -0.73(-4.33%) |
Jul 24, 2019 | 16.30 | 17.02 | 16.30 | 16.91 | 1,470,942 | +0.57(+3.48%) |
Jul 23, 2019 | 16.25 | 16.39 | 16.05 | 16.34 | 584,834 | +0.16(+1.01%) |
Jul 22, 2019 | 16.28 | 16.38 | 16.17 | 16.18 | 892,156 | -0.04(-0.27%) |
Jul 19, 2019 | 15.93 | 16.30 | 15.93 | 16.22 | 672,218 | +0.37(+2.34%) |
Jul 18, 2019 | 15.73 | 15.86 | 15.61 | 15.85 | 487,213 | +0.19(+1.21%) |
Jul 17, 2019 | 15.83 | 15.94 | 15.36 | 15.66 | 1,033,123 | -0.31(-1.94%) |
Jul 16, 2019 | 15.55 | 16.42 | 15.55 | 15.97 | 1,464,576 | +0.67(+4.40%) |
Jul 15, 2019 | 15.94 | 15.94 | 15.24 | 15.30 | 688,810 | -0.32(-2.04%) |
Jul 12, 2019 | 14.68 | 15.74 | 14.68 | 15.61 | 1,196,678 | +0.85(+5.72%) |
Jul 11, 2019 | 14.61 | 14.86 | 14.30 | 14.77 | 1,127,291 | -0.11(-0.75%) |
Jul 10, 2019 | 15.36 | 15.37 | 14.86 | 14.88 | 412,913 | -0.34(-2.21%) |
Jul 09, 2019 | 15.17 | 15.26 | 15.03 | 15.22 | 381,066 | -0.16(-1.01%) |
Jul 08, 2019 | 15.40 | 15.61 | 15.32 | 15.37 | 587,488 | -0.17(-1.11%) |
Jul 05, 2019 | 15.57 | 15.74 | 15.35 | 15.55 | 829,254 | -0.10(-0.66%) |
Jul 03, 2019 | 15.50 | 15.65 | 15.48 | 15.65 | 393,750 | +0.18(+1.17%) |
Jul 02, 2019 | 15.72 | 15.81 | 15.32 | 15.47 | 645,106 | -0.28(-1.81%) |
Jul 01, 2019 | 16.13 | 16.19 | 15.62 | 15.75 | 761,118 | +0.03(+0.16%) |
Jun 28, 2019 | 15.51 | 16.10 | 15.51 | 15.73 | 2,440,560 | +0.22(+1.39%) |
Jun 27, 2019 | 15.23 | 15.64 | 15.23 | 15.51 | 1,145,055 | +0.36(+2.39%) |
Jun 26, 2019 | 14.86 | 15.26 | 14.86 | 15.15 | 1,376,975 | +0.39(+2.63%) |
Jun 25, 2019 | 14.94 | 15.09 | 14.71 | 14.76 | 1,721,866 | -0.22(-1.44%) |
Jun 24, 2019 | 15.60 | 15.67 | 14.96 | 14.98 | 805,743 | -0.58(-3.71%) |
Jun 21, 2019 | 15.64 | 15.86 | 15.47 | 15.55 | 1,260,119 | -0.11(-0.71%) |
Jun 20, 2019 | 15.64 | 15.75 | 15.47 | 15.67 | 893,167 | +0.23(+1.51%) |
Jun 19, 2019 | 15.40 | 15.61 | 15.30 | 15.43 | 1,018,764 | +0.01(+0.06%) |
Jun 18, 2019 | 14.97 | 15.57 | 14.85 | 15.43 | 1,589,136 | +0.24(+1.59%) |
Jun 17, 2019 | 15.66 | 15.66 | 15.14 | 15.18 | 730,878 | -0.43(-2.76%) |
Jun 14, 2019 | 15.83 | 15.88 | 15.48 | 15.61 | 529,563 | -0.28(-1.74%) |
Jun 13, 2019 | 15.72 | 15.92 | 15.54 | 15.89 | 796,365 | +0.24(+1.54%) |
Jun 12, 2019 | 15.38 | 15.65 | 15.30 | 15.65 | 656,162 | +0.21(+1.39%) |
Jun 11, 2019 | 15.37 | 15.66 | 15.32 | 15.43 | 942,756 | +0.26(+1.70%) |
Jun 10, 2019 | 14.92 | 15.32 | 14.92 | 15.18 | 1,949,566 | +0.34(+2.32%) |
Jun 07, 2019 | 14.88 | 15.00 | 14.76 | 14.83 | 515,023 | +0.05(+0.35%) |
Jun 06, 2019 | 14.93 | 15.15 | 14.48 | 14.78 | 1,305,043 | -0.13(-0.86%) |
Jun 05, 2019 | 15.38 | 15.51 | 14.87 | 14.91 | 1,422,916 | -0.34(-2.25%) |
Jun 04, 2019 | 14.65 | 15.31 | 14.54 | 15.25 | 1,489,225 | +0.85(+5.91%) |
Jun 03, 2019 | 14.44 | 14.93 | 14.33 | 14.40 | 2,171,272 | -0.03(-0.24%) |
May 31, 2019 | 14.55 | 14.68 | 14.38 | 14.44 | 919,501 | -0.33(-2.21%) |
May 30, 2019 | 14.96 | 15.14 | 14.65 | 14.76 | 615,926 | -0.16(-1.09%) |
May 29, 2019 | 15.06 | 15.19 | 14.80 | 14.93 | 1,721,700 | -0.24(-1.59%) |
May 28, 2019 | 15.42 | 15.44 | 15.03 | 15.17 | 1,621,848 | -0.28(-1.84%) |
May 24, 2019 | 15.75 | 15.75 | 15.30 | 15.45 | 600,200 | -0.13(-0.83%) |
May 23, 2019 | 15.69 | 15.86 | 15.52 | 15.58 | 710,672 | -0.34(-2.11%) |
May 22, 2019 | 16.23 | 16.32 | 15.81 | 15.92 | 699,057 | -0.41(-2.53%) |
May 21, 2019 | 16.15 | 16.59 | 16.09 | 16.33 | 1,227,789 | +0.28(+1.77%) |
May 20, 2019 | 16.11 | 16.29 | 16.04 | 16.04 | 1,587,373 | -0.27(-1.63%) |
May 17, 2019 | 16.53 | 16.65 | 16.26 | 16.31 | 826,294 | -0.44(-2.62%) |
May 16, 2019 | 16.59 | 16.91 | 16.57 | 16.75 | 840,952 | +0.19(+1.14%) |
May 15, 2019 | 16.51 | 16.74 | 16.33 | 16.56 | 615,602 | +0.06(+0.36%) |
May 14, 2019 | 16.33 | 16.70 | 16.29 | 16.50 | 949,160 | +0.28(+1.75%) |
May 13, 2019 | 16.67 | 16.67 | 16.18 | 16.22 | 490,931 | -0.75(-4.41%) |
May 10, 2019 | 16.93 | 17.19 | 16.84 | 16.96 | 822,221 | -0.14(-0.80%) |
May 09, 2019 | 16.78 | 17.12 | 16.59 | 17.10 | 991,315 | +0.18(+1.07%) |
May 08, 2019 | 17.17 | 17.26 | 16.90 | 16.92 | 783,021 | -0.27(-1.55%) |
May 07, 2019 | 17.29 | 17.51 | 17.11 | 17.19 | 755,450 | -0.36(-2.06%) |
May 06, 2019 | 17.47 | 17.86 | 17.41 | 17.55 | 960,514 | -0.31(-1.73%) |
May 03, 2019 | 17.25 | 17.89 | 17.23 | 17.86 | 1,215,296 | +0.53(+3.08%) |
May 02, 2019 | 16.96 | 17.69 | 16.81 | 17.33 | 1,407,719 | -0.10(-0.59%) |
May 01, 2019 | 18.04 | 18.10 | 17.42 | 17.43 | 867,373 | -0.53(-2.97%) |
Apr 30, 2019 | 18.02 | 18.03 | 17.48 | 17.96 | 912,540 | -0.08(-0.43%) |
Apr 29, 2019 | 18.66 | 18.67 | 18.04 | 18.04 | 580,755 | -0.59(-3.18%) |
Apr 26, 2019 | 18.30 | 18.67 | 18.27 | 18.63 | 320,231 | +0.31(+1.69%) |
Apr 25, 2019 | 18.89 | 19.08 | 18.32 | 18.32 | 508,425 | -0.73(-3.83%) |
Apr 24, 2019 | 18.61 | 19.13 | 18.59 | 19.05 | 592,805 | +0.45(+2.40%) |
Apr 23, 2019 | 18.63 | 18.67 | 18.43 | 18.61 | 304,161 | +0.00(+0.00%) |
Apr 22, 2019 | 18.58 | 18.77 | 18.50 | 18.61 | 501,647 | +0.03(+0.14%) |
Apr 18, 2019 | 18.42 | 18.73 | 18.35 | 18.58 | 552,841 | +0.23(+1.27%) |
Apr 17, 2019 | 18.49 | 18.65 | 18.26 | 18.35 | 523,928 | +0.03(+0.14%) |
Apr 16, 2019 | 17.56 | 18.35 | 17.48 | 18.32 | 760,849 | +0.42(+2.35%) |
Apr 15, 2019 | 18.24 | 18.45 | 17.84 | 17.90 | 420,823 | -0.40(-2.16%) |
Apr 12, 2019 | 18.43 | 18.62 | 18.26 | 18.30 | 499,546 | +0.00(+0.00%) |
Apr 11, 2019 | 18.12 | 18.38 | 18.07 | 18.30 | 1,080,524 | +0.21(+1.19%) |
Apr 10, 2019 | 18.35 | 18.44 | 18.04 | 18.08 | 528,425 | -0.26(-1.41%) |
Apr 09, 2019 | 18.33 | 18.44 | 18.25 | 18.34 | 466,437 | -0.11(-0.61%) |
Apr 08, 2019 | 18.30 | 18.53 | 18.25 | 18.45 | 633,199 | +0.03(+0.14%) |
Apr 05, 2019 | 18.34 | 18.60 | 18.34 | 18.43 | 701,785 | +0.07(+0.37%) |
Apr 04, 2019 | 18.16 | 18.51 | 18.16 | 18.36 | 484,123 | +0.21(+1.18%) |
Apr 03, 2019 | 18.21 | 18.51 | 18.06 | 18.14 | 463,619 | +0.01(+0.05%) |
Apr 02, 2019 | 18.29 | 18.43 | 18.11 | 18.13 | 613,977 | -0.21(-1.12%) |
Apr 01, 2019 | 18.30 | 18.47 | 18.24 | 18.34 | 573,724 | +0.25(+1.38%) |
Mar 29, 2019 | 18.40 | 18.45 | 18.02 | 18.09 | 604,855 | -0.15(-0.80%) |
Mar 28, 2019 | 17.98 | 18.32 | 17.98 | 18.24 | 395,430 | +0.24(+1.34%) |
Mar 27, 2019 | 17.89 | 18.17 | 17.77 | 18.00 | 909,633 | +0.11(+0.62%) |
Mar 26, 2019 | 17.54 | 18.00 | 17.53 | 17.88 | 1,134,406 | +0.51(+2.92%) |
Mar 25, 2019 | 17.45 | 17.64 | 17.20 | 17.38 | 1,268,084 | -0.18(-1.03%) |
Mar 22, 2019 | 18.06 | 18.15 | 17.56 | 17.56 | 1,046,104 | -0.53(-2.95%) |
Mar 21, 2019 | 17.75 | 18.13 | 17.66 | 18.09 | 728,457 | +0.34(+1.89%) |
Mar 20, 2019 | 17.93 | 18.07 | 17.55 | 17.75 | 933,021 | -0.17(-0.96%) |
Mar 19, 2019 | 18.76 | 18.76 | 17.87 | 17.93 | 1,211,936 | -0.90(-4.79%) |
Mar 18, 2019 | 18.66 | 18.85 | 18.64 | 18.83 | 1,022,310 | +0.19(+1.01%) |
Mar 15, 2019 | 18.74 | 18.91 | 18.59 | 18.64 | 759,967 | -0.06(-0.32%) |
Mar 14, 2019 | 18.79 | 18.95 | 18.59 | 18.70 | 422,835 | -0.33(-1.72%) |
Mar 13, 2019 | 18.72 | 19.17 | 18.62 | 19.03 | 736,592 | +0.40(+2.16%) |
Mar 12, 2019 | 18.68 | 18.74 | 18.38 | 18.62 | 379,290 | -0.03(-0.14%) |
Mar 11, 2019 | 18.06 | 18.75 | 18.06 | 18.65 | 625,580 | +0.60(+3.32%) |
Mar 08, 2019 | 17.84 | 18.10 | 17.66 | 18.05 | 1,276,462 | +0.05(+0.29%) |
Mar 07, 2019 | 18.14 | 18.31 | 17.96 | 18.00 | 590,012 | -0.24(-1.32%) |
Mar 06, 2019 | 18.30 | 18.45 | 18.13 | 18.24 | 723,412 | -0.01(-0.05%) |
Mar 05, 2019 | 18.68 | 18.68 | 18.25 | 18.25 | 814,218 | -0.46(-2.47%) |
Mar 04, 2019 | 18.90 | 19.12 | 18.56 | 18.71 | 997,111 | -0.10(-0.55%) |
Mar 01, 2019 | 18.86 | 18.93 | 18.68 | 18.81 | 543,254 | +0.05(+0.27%) |
Feb 28, 2019 | 19.10 | 19.16 | 18.70 | 18.76 | 734,570 | -0.45(-2.32%) |
Feb 27, 2019 | 19.40 | 19.46 | 19.14 | 19.21 | 621,027 | -0.27(-1.36%) |
Feb 26, 2019 | 19.67 | 19.74 | 19.39 | 19.47 | 1,343,486 | -0.28(-1.43%) |
Feb 25, 2019 | 19.75 | 20.08 | 19.67 | 19.76 | 609,392 | +0.06(+0.30%) |
Feb 22, 2019 | 19.94 | 20.10 | 19.45 | 19.70 | 690,152 | -0.28(-1.42%) |
Feb 21, 2019 | 20.28 | 20.46 | 19.97 | 19.98 | 658,759 | -0.27(-1.35%) |
Feb 20, 2019 | 20.35 | 20.36 | 20.13 | 20.25 | 423,475 | +0.03(+0.13%) |
Feb 19, 2019 | 19.57 | 20.46 | 19.57 | 20.23 | 740,979 | +0.55(+2.79%) |
Feb 15, 2019 | 20.06 | 20.08 | 19.43 | 19.68 | 564,256 | -0.26(-1.29%) |
Feb 14, 2019 | 19.48 | 20.06 | 19.40 | 19.94 | 807,708 | +0.36(+1.84%) |
Feb 13, 2019 | 19.31 | 19.65 | 19.16 | 19.58 | 408,205 | +0.29(+1.51%) |
Feb 12, 2019 | 19.22 | 19.46 | 19.11 | 19.28 | 455,723 | +0.24(+1.26%) |
Feb 11, 2019 | 18.75 | 19.06 | 18.64 | 19.04 | 609,595 | +0.41(+2.21%) |
Feb 08, 2019 | 18.79 | 18.98 | 18.38 | 18.63 | 428,909 | -0.32(-1.67%) |
Feb 07, 2019 | 18.98 | 19.17 | 18.65 | 18.95 | 639,883 | -0.10(-0.54%) |
Feb 06, 2019 | 19.40 | 19.50 | 18.99 | 19.05 | 532,555 | -0.37(-1.90%) |
Feb 05, 2019 | 19.10 | 19.50 | 19.03 | 19.42 | 1,123,814 | +0.32(+1.66%) |
Feb 04, 2019 | 19.30 | 19.30 | 18.72 | 19.10 | 626,539 | +0.43(+2.29%) |
Feb 01, 2019 | 18.41 | 18.88 | 18.01 | 18.68 | 786,646 | +0.47(+2.59%) |
Jan 31, 2019 | 18.92 | 18.92 | 17.36 | 18.20 | 1,583,916 | -0.40(-2.16%) |
Jan 30, 2019 | 18.62 | 18.64 | 18.15 | 18.61 | 510,531 | +0.17(+0.93%) |
Jan 29, 2019 | 18.03 | 18.45 | 18.01 | 18.44 | 741,114 | +0.36(+1.99%) |
Jan 28, 2019 | 17.93 | 18.18 | 17.84 | 18.08 | 324,601 | +0.03(+0.14%) |
Jan 25, 2019 | 17.86 | 18.16 | 17.76 | 18.05 | 292,979 | +0.39(+2.23%) |
Jan 24, 2019 | 17.70 | 17.95 | 17.60 | 17.66 | 447,476 | +0.02(+0.10%) |
Jan 23, 2019 | 17.95 | 18.14 | 17.45 | 17.64 | 424,420 | -0.21(-1.20%) |
Jan 22, 2019 | 18.20 | 18.26 | 17.81 | 17.85 | 786,253 | -0.49(-2.66%) |
Jan 18, 2019 | 17.97 | 18.44 | 17.94 | 18.34 | 606,377 | +0.54(+3.03%) |
Jan 17, 2019 | 17.31 | 17.91 | 17.30 | 17.80 | 585,140 | +0.66(+3.85%) |
Jan 16, 2019 | 17.04 | 17.40 | 17.04 | 17.14 | 825,610 | +0.13(+0.76%) |
Jan 15, 2019 | 17.42 | 17.56 | 16.94 | 17.01 | 871,041 | -0.41(-2.36%) |
Jan 14, 2019 | 17.32 | 17.67 | 17.31 | 17.42 | 946,915 | +0.04(+0.25%) |
Jan 11, 2019 | 17.49 | 17.70 | 17.24 | 17.38 | 653,165 | -0.03(-0.20%) |
Jan 10, 2019 | 17.55 | 17.55 | 17.25 | 17.42 | 624,974 | -0.24(-1.36%) |
Jan 09, 2019 | 17.40 | 17.82 | 17.24 | 17.66 | 936,904 | +0.33(+1.93%) |
Jan 08, 2019 | 16.92 | 17.42 | 16.85 | 17.32 | 771,272 | +0.66(+3.96%) |
Jan 07, 2019 | 16.36 | 16.82 | 16.21 | 16.66 | 1,407,343 | +0.30(+1.83%) |
Jan 04, 2019 | 16.48 | 16.51 | 16.15 | 16.36 | 1,020,352 | +0.45(+2.86%) |
Jan 03, 2019 | 16.16 | 16.30 | 15.91 | 15.91 | 403,164 | -0.37(-2.26%) |