Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.54 | 14.63 | 14.15 | 14.31 | 2,744,977 | -0.61(-4.06%) |
Jan 30, 2020 | 14.60 | 14.99 | 14.54 | 14.92 | 1,998,809 | +0.00(+0.00%) |
Jan 29, 2020 | 15.27 | 15.44 | 14.80 | 14.92 | 1,641,860 | -0.25(-1.67%) |
Jan 28, 2020 | 15.05 | 15.34 | 14.82 | 15.17 | 2,256,520 | +0.27(+1.83%) |
Jan 27, 2020 | 14.93 | 15.04 | 14.69 | 14.90 | 2,556,482 | -0.52(-3.35%) |
Jan 24, 2020 | 15.69 | 15.69 | 14.97 | 15.42 | 1,982,278 | -0.31(-1.98%) |
Jan 23, 2020 | 15.50 | 15.91 | 15.23 | 15.73 | 2,601,871 | -0.09(-0.56%) |
Jan 22, 2020 | 16.36 | 16.36 | 15.74 | 15.82 | 2,130,387 | -0.54(-3.28%) |
Jan 21, 2020 | 16.34 | 16.47 | 16.08 | 16.35 | 2,737,862 | -0.17(-1.00%) |
Jan 17, 2020 | 16.72 | 16.82 | 16.48 | 16.52 | 2,024,502 | -0.13(-0.76%) |
Jan 16, 2020 | 16.62 | 16.91 | 16.55 | 16.65 | 2,035,582 | +0.15(+0.89%) |
Jan 15, 2020 | 16.68 | 16.78 | 16.24 | 16.50 | 2,659,549 | -0.37(-2.20%) |
Jan 14, 2020 | 16.93 | 17.09 | 16.70 | 16.87 | 2,366,077 | -0.04(-0.23%) |
Jan 13, 2020 | 17.69 | 17.71 | 16.78 | 16.91 | 2,553,599 | -0.86(-4.83%) |
Jan 10, 2020 | 17.78 | 17.94 | 17.44 | 17.77 | 2,005,542 | -0.20(-1.09%) |
Jan 09, 2020 | 18.15 | 18.27 | 17.63 | 17.96 | 2,768,941 | -0.29(-1.60%) |
Jan 08, 2020 | 19.23 | 19.25 | 18.07 | 18.26 | 2,805,408 | -0.93(-4.83%) |
Jan 07, 2020 | 18.96 | 19.19 | 18.81 | 19.18 | 2,064,646 | +0.09(+0.46%) |
Jan 06, 2020 | 18.93 | 19.34 | 18.86 | 19.10 | 3,060,335 | +0.32(+1.72%) |
Jan 03, 2020 | 18.34 | 18.82 | 18.24 | 18.77 | 3,178,286 | +1.06(+6.01%) |
Jan 02, 2020 | 17.74 | 17.81 | 17.53 | 17.71 | 2,549,365 | +0.18(+1.00%) |
Dec 31, 2019 | 17.03 | 17.79 | 16.91 | 17.53 | 1,977,461 | +0.29(+1.70%) |
Dec 30, 2019 | 17.24 | 17.54 | 17.17 | 17.24 | 1,503,695 | +0.03(+0.17%) |
Dec 27, 2019 | 17.54 | 17.57 | 17.18 | 17.21 | 1,771,977 | -0.21(-1.23%) |
Dec 26, 2019 | 17.35 | 17.58 | 17.32 | 17.43 | 1,404,346 | +0.25(+1.48%) |
Dec 24, 2019 | 17.27 | 17.43 | 17.10 | 17.17 | 609,072 | -0.12(-0.68%) |
Dec 23, 2019 | 16.77 | 17.34 | 16.67 | 17.29 | 2,075,237 | +0.59(+3.50%) |
Dec 20, 2019 | 16.87 | 16.87 | 16.53 | 16.70 | 4,455,668 | -0.15(-0.87%) |
Dec 19, 2019 | 16.49 | 17.15 | 16.43 | 16.85 | 4,733,782 | +0.32(+1.95%) |
Dec 18, 2019 | 16.05 | 16.78 | 16.05 | 16.53 | 2,561,584 | +0.33(+2.05%) |
Dec 17, 2019 | 15.75 | 16.22 | 15.72 | 16.20 | 2,281,719 | +0.51(+3.23%) |
Dec 16, 2019 | 15.43 | 16.20 | 15.38 | 15.69 | 3,450,433 | +0.57(+3.74%) |
Dec 13, 2019 | 15.52 | 15.79 | 14.92 | 15.12 | 2,655,917 | -0.38(-2.45%) |
Dec 12, 2019 | 14.83 | 15.60 | 14.69 | 15.50 | 2,801,526 | +0.78(+5.30%) |
Dec 11, 2019 | 14.68 | 14.92 | 14.57 | 14.72 | 1,630,594 | +0.04(+0.27%) |
Dec 10, 2019 | 14.61 | 14.78 | 14.44 | 14.69 | 1,981,246 | +0.12(+0.80%) |
Dec 09, 2019 | 14.22 | 14.72 | 14.21 | 14.57 | 3,350,444 | +0.11(+0.74%) |
Dec 06, 2019 | 14.09 | 14.65 | 13.97 | 14.46 | 3,433,681 | +0.50(+3.56%) |
Dec 05, 2019 | 14.25 | 14.37 | 13.92 | 13.96 | 3,348,180 | -0.16(-1.11%) |
Dec 04, 2019 | 13.76 | 14.23 | 13.63 | 14.12 | 2,815,907 | +0.75(+5.62%) |
Dec 03, 2019 | 13.76 | 13.84 | 13.23 | 13.37 | 2,969,365 | -0.37(-2.70%) |
Dec 02, 2019 | 13.92 | 14.13 | 13.53 | 13.74 | 2,581,786 | +0.00(+0.00%) |
Nov 29, 2019 | 13.96 | 14.14 | 13.71 | 13.74 | 959,266 | -0.44(-3.10%) |
Nov 27, 2019 | 14.13 | 14.25 | 13.85 | 14.18 | 1,593,037 | +0.05(+0.35%) |
Nov 26, 2019 | 14.73 | 14.73 | 14.07 | 14.13 | 1,765,418 | -0.47(-3.21%) |
Nov 25, 2019 | 13.95 | 14.61 | 13.86 | 14.60 | 2,422,892 | +0.60(+4.25%) |
Nov 22, 2019 | 14.18 | 14.33 | 13.63 | 14.00 | 2,816,922 | -0.13(-0.90%) |
Nov 21, 2019 | 14.16 | 14.29 | 13.72 | 14.13 | 3,069,240 | +0.15(+1.05%) |
Nov 20, 2019 | 13.65 | 14.28 | 13.37 | 13.98 | 2,613,205 | +0.29(+2.14%) |
Nov 19, 2019 | 13.91 | 13.99 | 13.43 | 13.69 | 3,113,129 | -0.25(-1.82%) |
Nov 18, 2019 | 14.26 | 14.43 | 13.51 | 13.94 | 2,646,835 | -0.55(-3.77%) |
Nov 15, 2019 | 14.29 | 14.66 | 14.19 | 14.49 | 2,408,311 | +0.60(+4.28%) |
Nov 14, 2019 | 14.06 | 14.28 | 13.74 | 13.89 | 2,178,636 | -0.08(-0.56%) |
Nov 13, 2019 | 14.37 | 14.52 | 13.88 | 13.97 | 2,446,626 | -0.56(-3.83%) |
Nov 12, 2019 | 14.61 | 14.80 | 14.32 | 14.53 | 1,935,345 | +0.11(+0.74%) |
Nov 11, 2019 | 14.51 | 14.90 | 14.37 | 14.42 | 1,534,043 | -0.46(-3.08%) |
Nov 08, 2019 | 14.42 | 14.96 | 14.28 | 14.88 | 1,929,600 | +0.20(+1.33%) |
Nov 07, 2019 | 14.96 | 15.18 | 14.60 | 14.69 | 2,531,190 | +0.07(+0.47%) |
Nov 06, 2019 | 15.03 | 15.32 | 14.57 | 14.62 | 2,475,882 | -0.57(-3.73%) |
Nov 05, 2019 | 14.84 | 15.67 | 14.66 | 15.18 | 3,324,316 | +0.59(+4.01%) |
Nov 04, 2019 | 14.53 | 15.01 | 14.46 | 14.60 | 4,178,060 | +0.43(+3.03%) |
Nov 01, 2019 | 13.82 | 14.26 | 13.66 | 14.17 | 2,928,734 | +0.60(+4.39%) |
Oct 31, 2019 | 13.48 | 13.75 | 13.07 | 13.57 | 4,060,886 | +0.01(+0.07%) |
Oct 30, 2019 | 14.89 | 14.93 | 13.28 | 13.56 | 7,364,111 | -0.86(-5.95%) |
Oct 29, 2019 | 13.63 | 14.60 | 13.54 | 14.42 | 3,757,082 | +0.67(+4.90%) |
Oct 28, 2019 | 13.77 | 14.08 | 13.56 | 13.75 | 2,680,316 | +0.06(+0.43%) |
Oct 25, 2019 | 13.26 | 13.79 | 13.16 | 13.69 | 2,694,964 | +0.37(+2.78%) |
Oct 24, 2019 | 13.29 | 13.38 | 13.01 | 13.32 | 2,441,425 | +0.07(+0.52%) |
Oct 23, 2019 | 12.70 | 13.34 | 12.38 | 13.25 | 2,412,969 | +0.55(+4.30%) |
Oct 22, 2019 | 12.21 | 13.18 | 12.17 | 12.70 | 3,343,100 | +0.52(+4.24%) |
Oct 21, 2019 | 12.12 | 12.36 | 11.87 | 12.19 | 2,877,454 | +0.06(+0.48%) |
Oct 18, 2019 | 13.11 | 13.21 | 12.13 | 12.13 | 3,142,929 | -1.02(-7.79%) |
Oct 17, 2019 | 12.93 | 13.28 | 12.54 | 13.15 | 3,266,054 | +0.22(+1.74%) |
Oct 16, 2019 | 13.16 | 13.54 | 12.89 | 12.93 | 2,201,769 | -0.31(-2.36%) |
Oct 15, 2019 | 13.16 | 13.58 | 13.05 | 13.24 | 2,902,878 | -0.06(-0.44%) |
Oct 14, 2019 | 13.70 | 13.89 | 13.01 | 13.30 | 4,460,256 | -0.70(-5.02%) |
Oct 11, 2019 | 13.93 | 14.38 | 13.88 | 14.00 | 2,088,556 | +0.31(+2.28%) |
Oct 10, 2019 | 14.21 | 14.39 | 13.35 | 13.69 | 4,109,157 | -0.48(-3.37%) |
Oct 09, 2019 | 14.79 | 14.84 | 14.08 | 14.17 | 1,845,727 | -0.36(-2.49%) |
Oct 08, 2019 | 14.78 | 14.85 | 14.40 | 14.53 | 2,214,027 | -0.57(-3.75%) |
Oct 07, 2019 | 15.18 | 15.56 | 14.96 | 15.09 | 1,794,714 | -0.14(-0.90%) |
Oct 04, 2019 | 15.58 | 15.94 | 14.97 | 15.23 | 2,254,173 | +0.06(+0.39%) |
Oct 03, 2019 | 15.01 | 15.30 | 14.66 | 15.17 | 2,660,935 | -0.05(-0.32%) |
Oct 02, 2019 | 15.33 | 15.73 | 15.11 | 15.22 | 2,024,419 | -0.24(-1.58%) |
Oct 01, 2019 | 16.25 | 16.65 | 15.46 | 15.47 | 1,938,433 | -0.66(-4.11%) |
Sep 30, 2019 | 15.81 | 16.24 | 15.71 | 16.13 | 2,854,551 | +0.28(+1.79%) |
Sep 27, 2019 | 15.55 | 16.21 | 15.50 | 15.85 | 1,648,687 | -0.09(-0.55%) |
Sep 26, 2019 | 16.26 | 16.35 | 15.76 | 15.93 | 1,664,016 | -0.59(-3.54%) |
Sep 25, 2019 | 16.25 | 16.76 | 16.20 | 16.52 | 2,579,425 | -0.05(-0.29%) |
Sep 24, 2019 | 16.75 | 17.01 | 16.48 | 16.57 | 2,004,087 | -0.32(-1.91%) |
Sep 23, 2019 | 16.30 | 17.04 | 16.30 | 16.89 | 1,777,203 | +0.27(+1.64%) |
Sep 20, 2019 | 16.52 | 16.84 | 16.26 | 16.62 | 3,860,431 | +0.23(+1.43%) |
Sep 19, 2019 | 16.48 | 16.56 | 16.04 | 16.38 | 3,087,419 | +0.19(+1.14%) |
Sep 18, 2019 | 16.51 | 16.63 | 16.05 | 16.20 | 2,905,416 | -0.50(-2.98%) |
Sep 17, 2019 | 18.22 | 18.27 | 16.53 | 16.70 | 3,803,482 | -1.84(-9.95%) |
Sep 16, 2019 | 17.48 | 19.19 | 17.48 | 18.54 | 6,212,942 | +2.42(+15.01%) |
Sep 13, 2019 | 16.33 | 16.86 | 16.01 | 16.12 | 2,400,317 | +0.04(+0.24%) |
Sep 12, 2019 | 15.69 | 16.47 | 15.10 | 16.08 | 2,383,020 | -0.10(-0.60%) |
Sep 11, 2019 | 16.29 | 16.98 | 15.85 | 16.18 | 2,991,407 | +0.06(+0.36%) |
Sep 10, 2019 | 16.48 | 17.09 | 16.03 | 16.12 | 3,772,895 | -0.40(-2.42%) |
Sep 09, 2019 | 15.38 | 16.54 | 15.28 | 16.52 | 4,370,791 | +1.44(+9.58%) |
Sep 06, 2019 | 14.97 | 15.24 | 14.41 | 15.08 | 2,310,950 | -0.10(-0.64%) |
Sep 05, 2019 | 15.11 | 15.57 | 14.99 | 15.17 | 3,271,143 | +0.29(+1.97%) |
Sep 04, 2019 | 14.55 | 14.91 | 14.03 | 14.88 | 2,955,521 | +0.75(+5.32%) |
Sep 03, 2019 | 14.79 | 14.98 | 14.11 | 14.13 | 2,485,716 | -1.14(-7.48%) |
Aug 30, 2019 | 15.46 | 15.66 | 15.03 | 15.27 | 1,374,743 | -0.20(-1.26%) |
Aug 29, 2019 | 15.17 | 15.69 | 15.13 | 15.47 | 1,883,353 | +0.44(+2.92%) |
Aug 28, 2019 | 14.62 | 15.34 | 14.62 | 15.03 | 1,774,376 | +0.59(+4.05%) |
Aug 27, 2019 | 14.56 | 14.73 | 14.28 | 14.44 | 2,026,992 | -0.02(-0.14%) |
Aug 26, 2019 | 14.90 | 14.95 | 14.35 | 14.46 | 1,664,673 | -0.09(-0.60%) |
Aug 23, 2019 | 14.79 | 15.20 | 14.48 | 14.55 | 2,537,956 | -0.69(-4.54%) |
Aug 22, 2019 | 15.51 | 15.77 | 15.23 | 15.24 | 1,587,226 | -0.25(-1.64%) |
Aug 21, 2019 | 15.45 | 15.77 | 15.20 | 15.49 | 1,803,144 | +0.28(+1.86%) |
Aug 20, 2019 | 15.17 | 15.34 | 14.85 | 15.21 | 1,591,930 | -0.15(-0.95%) |
Aug 19, 2019 | 15.05 | 15.44 | 14.90 | 15.36 | 2,884,825 | +0.70(+4.79%) |
Aug 16, 2019 | 13.48 | 14.73 | 13.45 | 14.66 | 3,391,047 | +1.26(+9.40%) |
Aug 15, 2019 | 13.62 | 13.77 | 13.09 | 13.40 | 2,787,284 | -0.29(-2.14%) |
Aug 14, 2019 | 14.09 | 14.34 | 13.58 | 13.69 | 4,036,603 | -1.31(-8.72%) |
Aug 13, 2019 | 15.09 | 15.73 | 14.90 | 15.00 | 3,268,558 | -0.09(-0.58%) |
Aug 12, 2019 | 14.90 | 15.32 | 14.60 | 15.09 | 2,921,470 | +0.11(+0.72%) |
Aug 09, 2019 | 14.91 | 15.23 | 14.53 | 14.98 | 3,869,245 | +0.19(+1.25%) |
Aug 08, 2019 | 15.11 | 15.24 | 14.46 | 14.79 | 3,309,875 | +0.09(+0.60%) |
Aug 07, 2019 | 14.75 | 14.97 | 14.00 | 14.70 | 4,000,886 | -0.15(-0.99%) |
Aug 06, 2019 | 15.18 | 15.18 | 13.90 | 14.85 | 4,222,718 | +0.20(+1.33%) |
Aug 05, 2019 | 15.58 | 15.62 | 14.61 | 14.66 | 4,246,831 | -1.57(-9.68%) |
Aug 02, 2019 | 16.70 | 16.95 | 15.99 | 16.23 | 3,286,204 | -0.37(-2.23%) |
Aug 01, 2019 | 17.16 | 18.08 | 15.77 | 16.60 | 7,719,989 | -0.61(-3.52%) |
Jul 31, 2019 | 16.69 | 17.57 | 16.38 | 17.20 | 4,165,013 | +0.56(+3.34%) |
Jul 30, 2019 | 15.62 | 16.98 | 15.56 | 16.65 | 4,402,843 | +0.85(+5.37%) |
Jul 29, 2019 | 16.32 | 16.34 | 15.60 | 15.80 | 3,241,901 | -0.45(-2.76%) |
Jul 26, 2019 | 16.79 | 16.79 | 16.02 | 16.25 | 3,274,315 | -0.54(-3.20%) |
Jul 25, 2019 | 17.81 | 17.81 | 16.74 | 16.78 | 2,654,621 | -0.85(-4.81%) |
Jul 24, 2019 | 17.54 | 18.13 | 17.49 | 17.63 | 2,330,660 | +0.05(+0.28%) |
Jul 23, 2019 | 17.49 | 17.63 | 17.18 | 17.58 | 2,083,122 | +0.48(+2.80%) |
Jul 22, 2019 | 17.28 | 17.52 | 16.99 | 17.10 | 2,026,262 | -0.13(-0.74%) |
Jul 19, 2019 | 17.21 | 17.41 | 17.03 | 17.23 | 2,187,659 | +0.04(+0.23%) |
Jul 18, 2019 | 16.92 | 17.24 | 16.73 | 17.19 | 2,566,540 | +0.10(+0.57%) |
Jul 17, 2019 | 18.09 | 18.09 | 17.09 | 17.10 | 2,336,945 | -1.03(-5.71%) |
Jul 16, 2019 | 18.45 | 18.61 | 18.09 | 18.13 | 2,648,199 | -0.41(-2.21%) |
Jul 15, 2019 | 19.35 | 19.46 | 18.52 | 18.54 | 2,231,686 | -0.66(-3.46%) |
Jul 12, 2019 | 19.06 | 19.43 | 18.90 | 19.20 | 1,262,418 | +0.05(+0.25%) |
Jul 11, 2019 | 19.36 | 19.47 | 18.82 | 19.15 | 1,466,728 | -0.15(-0.76%) |
Jul 10, 2019 | 18.74 | 19.35 | 18.64 | 19.30 | 2,444,586 | +0.91(+4.93%) |
Jul 09, 2019 | 18.52 | 18.54 | 17.94 | 18.39 | 1,629,986 | -0.20(-1.10%) |
Jul 08, 2019 | 18.55 | 19.47 | 18.46 | 18.60 | 5,611,960 | +0.00(+0.00%) |
Jul 05, 2019 | 18.04 | 18.77 | 18.04 | 18.60 | 1,758,859 | +0.38(+2.09%) |
Jul 03, 2019 | 18.33 | 18.33 | 18.02 | 18.22 | 1,236,695 | -0.02(-0.11%) |
Jul 02, 2019 | 18.95 | 18.95 | 18.02 | 18.24 | 2,258,400 | -0.84(-4.40%) |
Jul 01, 2019 | 19.88 | 20.07 | 18.83 | 19.08 | 2,796,927 | -0.32(-1.66%) |
Jun 28, 2019 | 18.70 | 19.42 | 18.65 | 19.40 | 7,915,278 | +0.81(+4.36%) |
Jun 27, 2019 | 18.44 | 18.61 | 18.13 | 18.59 | 2,088,481 | +0.18(+0.95%) |
Jun 26, 2019 | 18.11 | 18.57 | 17.92 | 18.41 | 2,205,374 | +0.69(+3.91%) |
Jun 25, 2019 | 17.89 | 18.07 | 17.56 | 17.72 | 2,835,086 | -0.15(-0.82%) |
Jun 24, 2019 | 18.30 | 18.41 | 17.74 | 17.87 | 2,280,855 | -0.37(-2.03%) |
Jun 21, 2019 | 18.40 | 18.83 | 18.08 | 18.24 | 2,813,232 | -0.20(-1.06%) |
Jun 20, 2019 | 18.16 | 18.62 | 18.02 | 18.43 | 3,202,011 | +0.93(+5.30%) |
Jun 19, 2019 | 17.23 | 17.79 | 16.93 | 17.50 | 3,871,691 | +0.07(+0.39%) |
Jun 18, 2019 | 17.00 | 17.54 | 16.93 | 17.44 | 2,694,501 | +0.67(+4.02%) |
Jun 17, 2019 | 16.23 | 16.94 | 16.02 | 16.76 | 2,463,190 | +0.32(+1.96%) |
Jun 14, 2019 | 16.94 | 17.08 | 16.30 | 16.44 | 3,231,066 | -0.50(-2.94%) |
Jun 13, 2019 | 16.55 | 16.95 | 16.38 | 16.94 | 2,316,486 | +0.83(+5.15%) |
Jun 12, 2019 | 16.60 | 16.69 | 16.05 | 16.11 | 2,775,743 | -0.78(-4.62%) |
Jun 11, 2019 | 16.84 | 17.28 | 16.66 | 16.89 | 3,761,281 | +0.47(+2.85%) |
Jun 10, 2019 | 16.42 | 16.66 | 16.15 | 16.42 | 1,997,731 | +0.04(+0.24%) |
Jun 07, 2019 | 16.44 | 16.63 | 16.07 | 16.38 | 3,079,285 | +0.50(+3.13%) |
Jun 06, 2019 | 15.70 | 16.06 | 15.61 | 15.89 | 2,839,641 | +0.20(+1.24%) |
Jun 05, 2019 | 16.52 | 16.55 | 15.27 | 15.69 | 2,500,416 | -0.89(-5.36%) |
Jun 04, 2019 | 16.45 | 16.68 | 16.07 | 16.58 | 1,980,972 | +0.32(+1.98%) |
Jun 03, 2019 | 16.24 | 16.50 | 16.01 | 16.26 | 2,606,929 | +0.21(+1.34%) |
May 31, 2019 | 16.04 | 16.64 | 15.90 | 16.04 | 2,022,862 | -0.47(-2.84%) |
May 30, 2019 | 17.24 | 17.53 | 16.50 | 16.51 | 1,855,293 | -0.78(-4.51%) |
May 29, 2019 | 16.79 | 17.33 | 16.43 | 17.29 | 2,207,325 | +0.17(+0.97%) |
May 28, 2019 | 17.53 | 17.67 | 17.07 | 17.12 | 2,340,859 | -0.11(-0.62%) |
May 24, 2019 | 17.75 | 17.87 | 16.99 | 17.23 | 2,429,116 | -0.15(-0.84%) |
May 23, 2019 | 18.65 | 18.65 | 17.29 | 17.38 | 2,903,548 | -1.81(-9.41%) |
May 22, 2019 | 20.05 | 20.25 | 19.15 | 19.18 | 1,890,227 | -1.02(-5.07%) |
May 21, 2019 | 19.68 | 20.25 | 19.51 | 20.21 | 1,123,782 | +0.68(+3.50%) |
May 20, 2019 | 19.51 | 19.77 | 19.37 | 19.52 | 1,195,232 | +0.01(+0.05%) |
May 17, 2019 | 19.94 | 20.09 | 19.51 | 19.51 | 1,277,484 | -0.78(-3.85%) |
May 16, 2019 | 20.28 | 20.68 | 20.04 | 20.30 | 1,668,117 | +0.18(+0.87%) |
May 15, 2019 | 19.24 | 20.32 | 19.14 | 20.12 | 1,514,544 | +0.60(+3.05%) |
May 14, 2019 | 19.02 | 19.79 | 18.90 | 19.52 | 2,418,188 | +0.66(+3.52%) |
May 13, 2019 | 19.20 | 19.47 | 18.80 | 18.86 | 2,261,640 | -0.58(-2.96%) |
May 10, 2019 | 19.27 | 19.53 | 18.76 | 19.44 | 1,638,029 | -0.01(-0.05%) |
May 09, 2019 | 18.96 | 19.60 | 18.77 | 19.45 | 2,021,538 | +0.27(+1.42%) |
May 08, 2019 | 18.63 | 19.38 | 18.62 | 19.17 | 2,075,618 | +0.61(+3.31%) |
May 07, 2019 | 18.60 | 18.71 | 18.14 | 18.56 | 1,776,107 | -0.45(-2.36%) |
May 06, 2019 | 18.12 | 19.14 | 18.00 | 19.01 | 1,756,337 | +0.32(+1.72%) |
May 03, 2019 | 18.26 | 18.76 | 17.94 | 18.69 | 1,972,132 | +0.69(+3.85%) |
May 02, 2019 | 18.10 | 18.34 | 17.33 | 17.99 | 3,613,819 | -0.29(-1.60%) |
May 01, 2019 | 19.27 | 19.42 | 18.29 | 18.29 | 3,447,271 | -0.93(-4.82%) |
Apr 30, 2019 | 19.56 | 19.61 | 18.83 | 19.21 | 1,722,620 | -0.09(-0.46%) |
Apr 29, 2019 | 19.14 | 19.45 | 18.88 | 19.30 | 1,507,305 | +0.06(+0.30%) |
Apr 26, 2019 | 19.91 | 19.95 | 18.98 | 19.24 | 2,301,316 | -0.99(-4.87%) |
Apr 25, 2019 | 20.69 | 20.85 | 20.22 | 20.23 | 1,453,705 | -0.46(-2.22%) |
Apr 24, 2019 | 21.47 | 21.48 | 20.68 | 20.69 | 1,634,257 | -0.59(-2.75%) |
Apr 23, 2019 | 21.25 | 21.71 | 20.87 | 21.27 | 1,784,324 | -0.09(-0.41%) |
Apr 22, 2019 | 20.69 | 21.39 | 20.42 | 21.36 | 2,157,378 | +1.04(+5.14%) |
Apr 18, 2019 | 20.34 | 20.56 | 20.20 | 20.32 | 1,560,959 | -0.11(-0.53%) |
Apr 17, 2019 | 20.73 | 20.78 | 20.25 | 20.42 | 1,494,459 | -0.12(-0.57%) |
Apr 16, 2019 | 20.44 | 20.69 | 20.09 | 20.54 | 1,540,363 | +0.22(+1.10%) |
Apr 15, 2019 | 20.28 | 20.54 | 20.00 | 20.32 | 2,262,222 | -0.13(-0.62%) |
Apr 12, 2019 | 20.00 | 20.49 | 19.91 | 20.44 | 3,726,995 | +1.49(+7.88%) |
Apr 11, 2019 | 19.58 | 19.69 | 18.30 | 18.95 | 3,546,601 | -0.84(-4.24%) |
Apr 10, 2019 | 19.73 | 19.86 | 19.37 | 19.79 | 1,995,834 | +0.32(+1.65%) |
Apr 09, 2019 | 19.44 | 19.83 | 19.13 | 19.47 | 3,080,286 | +0.01(+0.05%) |
Apr 08, 2019 | 19.16 | 19.89 | 19.16 | 19.46 | 2,599,956 | +0.39(+2.05%) |
Apr 05, 2019 | 18.09 | 19.30 | 18.09 | 19.07 | 2,757,787 | +1.03(+5.74%) |
Apr 04, 2019 | 17.49 | 18.21 | 17.48 | 18.03 | 3,145,418 | +0.50(+2.84%) |
Apr 03, 2019 | 19.05 | 19.18 | 17.49 | 17.53 | 3,089,582 | -1.45(-7.66%) |
Apr 02, 2019 | 19.13 | 19.45 | 18.82 | 18.99 | 2,303,787 | -0.14(-0.71%) |
Apr 01, 2019 | 19.11 | 19.26 | 18.85 | 19.12 | 1,448,340 | +0.26(+1.40%) |
Mar 29, 2019 | 19.56 | 19.64 | 18.68 | 18.86 | 2,327,450 | -0.35(-1.83%) |
Mar 28, 2019 | 18.97 | 19.54 | 18.93 | 19.21 | 3,845,169 | +0.07(+0.36%) |
Mar 27, 2019 | 19.08 | 19.48 | 18.88 | 19.14 | 2,159,889 | +0.11(+0.56%) |
Mar 26, 2019 | 18.81 | 19.50 | 18.70 | 19.04 | 2,195,894 | +0.65(+3.56%) |
Mar 25, 2019 | 18.34 | 18.48 | 17.82 | 18.38 | 1,919,079 | -0.07(-0.37%) |
Mar 22, 2019 | 19.15 | 19.21 | 18.14 | 18.45 | 2,794,990 | -1.06(-5.45%) |
Mar 21, 2019 | 19.11 | 19.77 | 19.05 | 19.51 | 2,885,036 | +0.34(+1.78%) |
Mar 20, 2019 | 18.50 | 19.59 | 18.44 | 19.17 | 2,844,588 | +0.58(+3.10%) |
Mar 19, 2019 | 18.85 | 19.01 | 18.50 | 18.60 | 3,098,412 | -0.07(-0.37%) |
Mar 18, 2019 | 18.24 | 18.73 | 18.19 | 18.67 | 3,254,507 | +0.43(+2.35%) |
Mar 15, 2019 | 17.78 | 18.40 | 17.74 | 18.24 | 3,461,454 | +0.16(+0.86%) |
Mar 14, 2019 | 18.09 | 18.37 | 18.03 | 18.08 | 1,925,743 | -0.07(-0.38%) |
Mar 13, 2019 | 18.06 | 18.60 | 17.86 | 18.15 | 3,628,381 | +0.40(+2.25%) |
Mar 12, 2019 | 16.90 | 17.81 | 16.79 | 17.75 | 3,212,911 | +1.00(+5.94%) |
Mar 11, 2019 | 16.52 | 16.92 | 16.30 | 16.75 | 1,663,444 | +0.46(+2.81%) |
Mar 08, 2019 | 16.59 | 16.59 | 15.98 | 16.30 | 1,849,764 | -0.47(-2.79%) |
Mar 07, 2019 | 17.09 | 17.20 | 16.70 | 16.76 | 1,563,077 | -0.28(-1.66%) |
Mar 06, 2019 | 17.74 | 17.74 | 16.90 | 17.05 | 2,872,543 | -0.83(-4.64%) |
Mar 05, 2019 | 17.60 | 17.90 | 17.17 | 17.88 | 2,299,828 | +0.32(+1.83%) |
Mar 04, 2019 | 17.78 | 17.88 | 17.20 | 17.55 | 2,724,667 | -0.04(-0.22%) |
Mar 01, 2019 | 18.32 | 18.70 | 17.44 | 17.59 | 3,632,503 | -0.56(-3.06%) |
Feb 28, 2019 | 18.60 | 18.74 | 18.12 | 18.15 | 3,623,857 | -0.38(-2.05%) |
Feb 27, 2019 | 18.87 | 19.40 | 17.86 | 18.53 | 5,432,018 | +1.05(+6.03%) |
Feb 26, 2019 | 18.47 | 18.85 | 17.38 | 17.48 | 4,347,977 | -0.92(-4.99%) |
Feb 25, 2019 | 18.07 | 18.50 | 17.97 | 18.39 | 2,333,428 | +0.15(+0.80%) |
Feb 22, 2019 | 17.84 | 18.36 | 17.77 | 18.25 | 2,064,574 | +0.62(+3.54%) |
Feb 21, 2019 | 18.43 | 18.53 | 17.56 | 17.62 | 2,150,445 | -0.86(-4.65%) |
Feb 20, 2019 | 18.25 | 18.56 | 18.01 | 18.48 | 1,915,073 | +0.23(+1.28%) |
Feb 19, 2019 | 18.88 | 19.07 | 18.20 | 18.25 | 1,776,856 | -0.60(-3.16%) |
Feb 15, 2019 | 18.05 | 18.85 | 17.94 | 18.84 | 3,046,387 | +1.06(+5.98%) |
Feb 14, 2019 | 17.40 | 17.97 | 17.22 | 17.78 | 1,521,305 | +0.34(+1.96%) |
Feb 13, 2019 | 17.36 | 17.79 | 17.23 | 17.44 | 2,378,913 | +0.22(+1.30%) |
Feb 12, 2019 | 17.35 | 17.61 | 16.94 | 17.21 | 1,805,263 | +0.22(+1.32%) |
Feb 11, 2019 | 16.69 | 17.04 | 16.43 | 16.99 | 1,545,289 | +0.15(+0.87%) |
Feb 08, 2019 | 17.03 | 17.25 | 16.33 | 16.84 | 2,877,901 | -0.27(-1.60%) |
Feb 07, 2019 | 17.94 | 17.98 | 16.78 | 17.11 | 2,863,968 | -1.02(-5.65%) |
Feb 06, 2019 | 18.24 | 18.52 | 18.05 | 18.14 | 1,592,146 | -0.27(-1.48%) |
Feb 05, 2019 | 19.06 | 19.15 | 18.38 | 18.41 | 1,774,945 | -0.69(-3.63%) |
Feb 04, 2019 | 18.93 | 19.11 | 18.74 | 19.11 | 950,147 | -0.08(-0.41%) |