Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.88 | 18.08 | 17.67 | 17.72 | 2,652,701 | -0.25(-1.41%) |
Jan 30, 2020 | 17.64 | 18.01 | 17.64 | 17.97 | 1,989,319 | +0.14(+0.78%) |
Jan 29, 2020 | 17.76 | 18.07 | 17.74 | 17.83 | 1,568,116 | +0.09(+0.51%) |
Jan 28, 2020 | 17.60 | 17.95 | 17.60 | 17.74 | 1,563,551 | +0.20(+1.17%) |
Jan 27, 2020 | 17.47 | 17.72 | 17.40 | 17.54 | 1,576,145 | -0.38(-2.15%) |
Jan 24, 2020 | 18.10 | 18.10 | 17.87 | 17.92 | 1,699,829 | -0.20(-1.08%) |
Jan 23, 2020 | 18.00 | 18.20 | 17.83 | 18.12 | 2,089,532 | +0.00(+0.00%) |
Jan 22, 2020 | 18.12 | 18.17 | 17.98 | 18.12 | 1,626,354 | -0.07(-0.36%) |
Jan 21, 2020 | 18.20 | 18.34 | 18.08 | 18.19 | 1,671,887 | -0.16(-0.89%) |
Jan 17, 2020 | 18.41 | 18.54 | 18.34 | 18.35 | 2,010,166 | +0.00(+0.00%) |
Jan 16, 2020 | 17.94 | 18.35 | 17.93 | 18.35 | 1,956,722 | +0.59(+3.32%) |
Jan 15, 2020 | 17.73 | 17.92 | 17.70 | 17.76 | 1,918,728 | -0.11(-0.60%) |
Jan 14, 2020 | 17.85 | 17.98 | 17.78 | 17.87 | 1,976,885 | +0.00(+0.00%) |
Jan 13, 2020 | 17.75 | 17.96 | 17.60 | 17.87 | 1,885,256 | +0.15(+0.83%) |
Jan 10, 2020 | 17.99 | 18.09 | 17.68 | 17.72 | 2,435,062 | -0.21(-1.19%) |
Jan 09, 2020 | 17.54 | 18.40 | 17.42 | 17.93 | 2,813,363 | +0.68(+3.94%) |
Jan 08, 2020 | 17.34 | 17.43 | 17.18 | 17.25 | 2,166,150 | -0.03(-0.19%) |
Jan 07, 2020 | 17.28 | 17.41 | 17.18 | 17.28 | 2,330,238 | -0.17(-0.99%) |
Jan 06, 2020 | 17.44 | 17.61 | 17.29 | 17.46 | 1,807,543 | -0.20(-1.11%) |
Jan 03, 2020 | 17.39 | 17.74 | 17.31 | 17.65 | 1,844,311 | -0.17(-0.96%) |
Jan 02, 2020 | 17.60 | 17.83 | 17.44 | 17.82 | 1,457,384 | +0.33(+1.87%) |
Dec 31, 2019 | 17.46 | 17.57 | 17.39 | 17.50 | 1,670,273 | +0.02(+0.14%) |
Dec 30, 2019 | 17.40 | 17.50 | 17.31 | 17.47 | 1,227,444 | +0.16(+0.90%) |
Dec 27, 2019 | 17.42 | 17.45 | 17.31 | 17.32 | 531,150 | -0.11(-0.61%) |
Dec 26, 2019 | 17.45 | 17.49 | 17.34 | 17.42 | 577,874 | +0.10(+0.57%) |
Dec 24, 2019 | 17.26 | 17.41 | 17.25 | 17.33 | 344,533 | +0.04(+0.24%) |
Dec 23, 2019 | 17.50 | 17.51 | 17.28 | 17.28 | 886,357 | -0.19(-1.08%) |
Dec 20, 2019 | 17.51 | 17.65 | 17.40 | 17.47 | 3,686,302 | +0.05(+0.28%) |
Dec 19, 2019 | 17.64 | 17.73 | 17.41 | 17.42 | 1,359,021 | -0.16(-0.93%) |
Dec 18, 2019 | 17.73 | 17.81 | 17.57 | 17.59 | 1,446,809 | -0.11(-0.60%) |
Dec 17, 2019 | 17.71 | 17.76 | 17.59 | 17.69 | 1,040,371 | +0.03(+0.19%) |
Dec 16, 2019 | 17.73 | 17.78 | 17.66 | 17.66 | 1,404,841 | +0.07(+0.37%) |
Dec 13, 2019 | 17.62 | 17.84 | 17.52 | 17.60 | 834,892 | -0.08(-0.46%) |
Dec 12, 2019 | 17.21 | 17.71 | 17.20 | 17.68 | 1,626,633 | +0.48(+2.81%) |
Dec 11, 2019 | 17.21 | 17.27 | 17.15 | 17.19 | 2,565,511 | +0.00(+0.00%) |
Dec 10, 2019 | 17.19 | 17.27 | 17.15 | 17.19 | 1,733,105 | +0.00(+0.00%) |
Dec 09, 2019 | 17.37 | 17.41 | 17.19 | 17.19 | 1,569,844 | -0.19(-1.08%) |
Dec 06, 2019 | 17.40 | 17.48 | 17.35 | 17.38 | 1,610,917 | +0.20(+1.19%) |
Dec 05, 2019 | 17.26 | 17.28 | 17.15 | 17.18 | 1,937,196 | +0.07(+0.38%) |
Dec 04, 2019 | 17.01 | 17.26 | 17.01 | 17.11 | 1,780,732 | +0.13(+0.77%) |
Dec 03, 2019 | 16.93 | 17.08 | 16.74 | 16.98 | 2,056,850 | -0.19(-1.10%) |
Dec 02, 2019 | 17.19 | 17.30 | 17.12 | 17.17 | 1,527,283 | +0.06(+0.33%) |
Nov 29, 2019 | 17.19 | 17.35 | 17.10 | 17.11 | 723,508 | -0.11(-0.62%) |
Nov 27, 2019 | 17.28 | 17.28 | 17.18 | 17.22 | 1,288,978 | +0.06(+0.33%) |
Nov 26, 2019 | 17.18 | 17.29 | 17.06 | 17.16 | 2,209,054 | +0.01(+0.05%) |
Nov 25, 2019 | 16.97 | 17.30 | 16.88 | 17.15 | 2,326,630 | +0.15(+0.87%) |
Nov 22, 2019 | 16.87 | 17.09 | 16.83 | 17.01 | 1,784,711 | +0.20(+1.22%) |
Nov 21, 2019 | 16.71 | 16.95 | 16.63 | 16.80 | 2,207,233 | +0.17(+1.03%) |
Nov 20, 2019 | 16.56 | 16.86 | 16.54 | 16.63 | 2,514,199 | -0.05(-0.29%) |
Nov 19, 2019 | 16.21 | 16.73 | 16.21 | 16.68 | 3,488,052 | +0.44(+2.72%) |
Nov 18, 2019 | 15.96 | 16.29 | 15.76 | 16.24 | 2,025,227 | +0.61(+3.88%) |
Nov 15, 2019 | 15.64 | 15.68 | 15.49 | 15.63 | 1,098,208 | +0.04(+0.24%) |
Nov 14, 2019 | 15.37 | 15.62 | 15.35 | 15.59 | 1,380,374 | +0.11(+0.74%) |
Nov 13, 2019 | 15.50 | 15.57 | 15.37 | 15.48 | 1,285,443 | -0.19(-1.19%) |
Nov 12, 2019 | 15.74 | 15.75 | 15.59 | 15.67 | 1,699,098 | -0.15(-0.93%) |
Nov 11, 2019 | 15.61 | 15.85 | 15.61 | 15.81 | 891,457 | -0.04(-0.26%) |
Nov 08, 2019 | 15.80 | 15.90 | 15.70 | 15.85 | 914,255 | -0.04(-0.26%) |
Nov 07, 2019 | 15.96 | 16.11 | 15.82 | 15.89 | 1,106,477 | +0.11(+0.67%) |
Nov 06, 2019 | 15.89 | 15.94 | 15.75 | 15.79 | 1,320,861 | -0.18(-1.12%) |
Nov 05, 2019 | 15.87 | 16.11 | 15.84 | 15.97 | 1,423,469 | +0.12(+0.77%) |
Nov 04, 2019 | 15.66 | 15.85 | 15.54 | 15.85 | 2,280,693 | +0.31(+1.99%) |
Nov 01, 2019 | 15.36 | 15.57 | 15.31 | 15.54 | 1,454,670 | +0.35(+2.30%) |
Oct 31, 2019 | 15.66 | 15.68 | 15.07 | 15.19 | 1,841,759 | -0.59(-3.71%) |
Oct 30, 2019 | 15.69 | 15.82 | 15.53 | 15.77 | 1,679,806 | +0.08(+0.52%) |
Oct 29, 2019 | 15.36 | 15.76 | 15.30 | 15.69 | 2,692,401 | +0.28(+1.85%) |
Oct 28, 2019 | 15.46 | 15.63 | 15.38 | 15.41 | 1,746,698 | +0.02(+0.16%) |
Oct 25, 2019 | 15.28 | 15.51 | 15.27 | 15.38 | 952,118 | +0.02(+0.11%) |
Oct 24, 2019 | 15.59 | 15.66 | 15.27 | 15.37 | 1,194,149 | -0.17(-1.10%) |
Oct 23, 2019 | 15.41 | 15.54 | 15.21 | 15.54 | 1,128,386 | +0.07(+0.47%) |
Oct 22, 2019 | 15.29 | 15.50 | 15.11 | 15.46 | 1,759,619 | +0.21(+1.39%) |
Oct 21, 2019 | 15.21 | 15.38 | 15.21 | 15.25 | 1,695,867 | +0.21(+1.41%) |
Oct 18, 2019 | 14.98 | 15.20 | 14.92 | 15.04 | 1,668,943 | -0.01(-0.05%) |
Oct 17, 2019 | 14.83 | 15.07 | 14.76 | 15.05 | 1,977,440 | +0.30(+2.04%) |
Oct 16, 2019 | 14.85 | 14.91 | 14.63 | 14.75 | 2,219,878 | -0.09(-0.60%) |
Oct 15, 2019 | 14.77 | 14.94 | 14.68 | 14.84 | 2,378,862 | +0.10(+0.66%) |
Oct 14, 2019 | 14.63 | 14.83 | 14.58 | 14.74 | 1,836,799 | +0.04(+0.28%) |
Oct 11, 2019 | 14.64 | 14.89 | 14.56 | 14.70 | 2,436,047 | +0.37(+2.61%) |
Oct 10, 2019 | 14.25 | 14.41 | 14.21 | 14.32 | 3,096,244 | +0.12(+0.86%) |
Oct 09, 2019 | 13.98 | 14.27 | 13.92 | 14.20 | 2,546,078 | +0.38(+2.77%) |
Oct 08, 2019 | 13.93 | 13.96 | 13.70 | 13.82 | 3,809,084 | -0.27(-1.91%) |
Oct 07, 2019 | 14.85 | 14.89 | 14.06 | 14.09 | 5,095,246 | -0.88(-5.87%) |
Oct 04, 2019 | 14.54 | 15.00 | 14.54 | 14.97 | 2,481,655 | +0.34(+2.34%) |
Oct 03, 2019 | 14.63 | 14.78 | 14.49 | 14.63 | 3,510,929 | -0.08(-0.55%) |
Oct 02, 2019 | 14.66 | 14.81 | 14.51 | 14.71 | 4,071,754 | -0.06(-0.44%) |
Oct 01, 2019 | 15.00 | 15.24 | 14.74 | 14.77 | 4,582,764 | -0.20(-1.30%) |
Sep 30, 2019 | 14.45 | 15.06 | 14.41 | 14.97 | 4,421,455 | +0.52(+3.60%) |
Sep 27, 2019 | 14.88 | 15.10 | 14.35 | 14.45 | 4,797,719 | -0.43(-2.88%) |
Sep 26, 2019 | 14.98 | 14.98 | 14.73 | 14.88 | 6,923,646 | -0.11(-0.76%) |
Sep 25, 2019 | 15.09 | 15.45 | 14.85 | 14.99 | 84,631,984 | -0.11(-0.71%) |
Sep 24, 2019 | 15.13 | 15.33 | 14.98 | 15.10 | 6,685,414 | -0.05(-0.35%) |
Sep 23, 2019 | 14.97 | 15.31 | 14.84 | 15.15 | 5,733,509 | +0.33(+2.21%) |
Sep 20, 2019 | 15.05 | 15.06 | 14.77 | 14.82 | 4,116,686 | -0.15(-1.02%) |
Sep 19, 2019 | 15.04 | 15.14 | 14.92 | 14.97 | 2,057,472 | -0.05(-0.35%) |
Sep 18, 2019 | 15.00 | 15.11 | 14.81 | 15.03 | 2,898,544 | -0.06(-0.40%) |
Sep 17, 2019 | 15.18 | 15.28 | 14.36 | 15.09 | 3,195,783 | -0.30(-1.98%) |
Sep 16, 2019 | 15.37 | 15.71 | 15.29 | 15.39 | 2,320,469 | -0.09(-0.59%) |
Sep 13, 2019 | 15.71 | 15.85 | 15.45 | 15.48 | 2,303,138 | -0.03(-0.20%) |
Sep 12, 2019 | 15.32 | 15.57 | 15.16 | 15.51 | 1,478,945 | +0.14(+0.94%) |
Sep 11, 2019 | 15.16 | 15.37 | 14.88 | 15.37 | 1,467,772 | +0.30(+1.97%) |
Sep 10, 2019 | 14.98 | 15.18 | 14.92 | 15.07 | 1,528,990 | +0.18(+1.23%) |
Sep 09, 2019 | 14.68 | 15.00 | 14.62 | 14.89 | 1,723,623 | +0.34(+2.30%) |
Sep 06, 2019 | 14.53 | 14.58 | 14.37 | 14.56 | 1,194,108 | +0.04(+0.26%) |
Sep 05, 2019 | 14.45 | 14.66 | 14.40 | 14.52 | 1,121,283 | +0.33(+2.31%) |
Sep 04, 2019 | 14.23 | 14.33 | 14.17 | 14.19 | 1,417,529 | +0.17(+1.20%) |
Sep 03, 2019 | 14.01 | 14.06 | 13.79 | 14.02 | 1,778,309 | -0.18(-1.23%) |
Aug 30, 2019 | 14.33 | 14.36 | 14.17 | 14.20 | 1,730,570 | -0.02(-0.11%) |
Aug 29, 2019 | 14.06 | 14.27 | 14.04 | 14.21 | 1,301,647 | +0.36(+2.58%) |
Aug 28, 2019 | 13.69 | 14.07 | 13.62 | 13.85 | 1,959,508 | +0.11(+0.83%) |
Aug 27, 2019 | 13.89 | 14.01 | 13.60 | 13.74 | 1,921,492 | -0.15(-1.10%) |
Aug 26, 2019 | 13.93 | 14.01 | 13.84 | 13.89 | 1,192,288 | +0.10(+0.72%) |
Aug 23, 2019 | 14.26 | 14.33 | 13.73 | 13.79 | 1,910,966 | -0.60(-4.18%) |
Aug 22, 2019 | 14.46 | 14.52 | 14.27 | 14.40 | 1,643,604 | +0.06(+0.42%) |
Aug 21, 2019 | 14.28 | 14.40 | 14.19 | 14.33 | 1,141,984 | +0.20(+1.40%) |
Aug 20, 2019 | 14.24 | 14.33 | 14.12 | 14.14 | 1,260,972 | -0.23(-1.59%) |
Aug 19, 2019 | 14.46 | 14.47 | 14.33 | 14.36 | 1,229,718 | +0.23(+1.62%) |
Aug 16, 2019 | 13.81 | 14.15 | 13.80 | 14.14 | 2,327,690 | +0.45(+3.25%) |
Aug 15, 2019 | 13.74 | 13.86 | 13.62 | 13.69 | 2,209,828 | -0.01(-0.05%) |
Aug 14, 2019 | 14.07 | 14.10 | 13.68 | 13.70 | 1,804,402 | -0.69(-4.78%) |
Aug 13, 2019 | 14.30 | 14.68 | 14.30 | 14.39 | 1,612,232 | +0.04(+0.26%) |
Aug 12, 2019 | 14.64 | 14.65 | 14.34 | 14.35 | 1,047,049 | -0.45(-3.02%) |
Aug 09, 2019 | 14.92 | 14.98 | 14.70 | 14.80 | 1,146,356 | -0.28(-1.86%) |
Aug 08, 2019 | 15.08 | 15.12 | 14.89 | 15.07 | 1,603,958 | +0.22(+1.48%) |
Aug 07, 2019 | 14.54 | 14.89 | 14.43 | 14.86 | 1,890,682 | -0.09(-0.61%) |
Aug 06, 2019 | 14.74 | 14.95 | 14.58 | 14.95 | 2,209,471 | +0.37(+2.54%) |
Aug 05, 2019 | 14.82 | 14.85 | 14.45 | 14.58 | 2,438,840 | -0.68(-4.46%) |
Aug 02, 2019 | 15.49 | 15.51 | 15.01 | 15.26 | 2,153,368 | -0.31(-1.99%) |
Aug 01, 2019 | 16.13 | 16.16 | 15.48 | 15.57 | 2,201,232 | -0.57(-3.52%) |
Jul 31, 2019 | 16.31 | 16.34 | 16.11 | 16.13 | 1,971,388 | -0.14(-0.84%) |
Jul 30, 2019 | 15.90 | 16.27 | 15.59 | 16.27 | 961,306 | +0.14(+0.89%) |
Jul 29, 2019 | 16.31 | 16.34 | 16.09 | 16.13 | 1,199,354 | -0.21(-1.30%) |
Jul 26, 2019 | 16.24 | 16.37 | 16.11 | 16.34 | 1,431,789 | +0.11(+0.70%) |
Jul 25, 2019 | 16.33 | 16.35 | 16.13 | 16.22 | 2,219,115 | -0.08(-0.51%) |
Jul 24, 2019 | 15.88 | 16.36 | 15.88 | 16.31 | 2,220,241 | +0.35(+2.18%) |
Jul 23, 2019 | 15.76 | 15.98 | 15.73 | 15.96 | 2,385,918 | +0.30(+1.88%) |
Jul 22, 2019 | 15.79 | 15.85 | 15.61 | 15.66 | 1,876,548 | -0.20(-1.24%) |
Jul 19, 2019 | 15.94 | 16.04 | 15.82 | 15.86 | 2,316,775 | -0.08(-0.52%) |
Jul 18, 2019 | 15.88 | 16.08 | 15.85 | 15.94 | 2,567,565 | +0.10(+0.62%) |
Jul 17, 2019 | 16.04 | 16.12 | 15.84 | 15.85 | 1,926,286 | -0.29(-1.83%) |
Jul 16, 2019 | 16.25 | 16.26 | 16.04 | 16.14 | 3,226,389 | -0.05(-0.28%) |
Jul 15, 2019 | 16.14 | 16.19 | 15.85 | 16.19 | 2,595,123 | +0.02(+0.14%) |
Jul 12, 2019 | 15.90 | 16.22 | 15.79 | 16.16 | 3,058,582 | +0.33(+2.05%) |
Jul 11, 2019 | 16.19 | 16.26 | 15.73 | 15.84 | 3,859,491 | -0.36(-2.20%) |
Jul 10, 2019 | 16.24 | 16.29 | 16.16 | 16.19 | 3,154,340 | -0.02(-0.09%) |
Jul 09, 2019 | 16.18 | 16.30 | 16.10 | 16.21 | 3,634,445 | -0.05(-0.33%) |
Jul 08, 2019 | 16.15 | 16.38 | 16.13 | 16.26 | 5,175,181 | +0.06(+0.37%) |
Jul 05, 2019 | 15.79 | 16.22 | 15.67 | 16.20 | 5,083,711 | +0.53(+3.38%) |
Jul 03, 2019 | 14.86 | 15.74 | 14.86 | 15.67 | 3,913,689 | +0.95(+6.42%) |
Jul 02, 2019 | 14.89 | 14.92 | 14.64 | 14.73 | 1,745,890 | -0.20(-1.32%) |
Jul 01, 2019 | 14.78 | 15.11 | 14.77 | 14.92 | 3,533,292 | +0.38(+2.60%) |
Jun 28, 2019 | 14.43 | 14.63 | 14.38 | 14.55 | 4,568,108 | +0.28(+1.96%) |
Jun 27, 2019 | 14.19 | 14.35 | 14.14 | 14.27 | 1,666,796 | +0.13(+0.91%) |
Jun 26, 2019 | 14.05 | 14.26 | 14.01 | 14.14 | 1,489,729 | +0.14(+0.97%) |
Jun 25, 2019 | 14.00 | 14.07 | 13.75 | 14.00 | 2,399,120 | -0.02(-0.11%) |
Jun 24, 2019 | 14.04 | 14.21 | 13.94 | 14.02 | 2,756,326 | +0.00(+0.00%) |
Jun 21, 2019 | 13.93 | 14.08 | 13.83 | 14.02 | 4,902,456 | +0.09(+0.65%) |
Jun 20, 2019 | 13.84 | 13.96 | 13.67 | 13.93 | 1,945,831 | +0.17(+1.27%) |
Jun 19, 2019 | 13.81 | 13.94 | 13.74 | 13.75 | 1,749,658 | -0.03(-0.22%) |
Jun 18, 2019 | 13.59 | 13.92 | 13.58 | 13.78 | 1,571,595 | +0.23(+1.73%) |
Jun 17, 2019 | 13.63 | 13.77 | 13.54 | 13.55 | 1,031,895 | -0.05(-0.39%) |
Jun 14, 2019 | 13.74 | 13.74 | 13.50 | 13.60 | 1,040,195 | -0.12(-0.88%) |
Jun 13, 2019 | 13.66 | 13.77 | 13.60 | 13.72 | 1,197,513 | +0.13(+0.95%) |
Jun 12, 2019 | 13.70 | 13.70 | 13.52 | 13.59 | 1,181,271 | -0.13(-0.94%) |
Jun 11, 2019 | 13.74 | 13.83 | 13.62 | 13.72 | 1,409,033 | +0.08(+0.61%) |
Jun 10, 2019 | 13.70 | 13.83 | 13.62 | 13.64 | 1,694,959 | +0.02(+0.17%) |
Jun 07, 2019 | 13.68 | 13.72 | 13.55 | 13.62 | 1,193,157 | -0.05(-0.33%) |
Jun 06, 2019 | 13.65 | 13.73 | 13.43 | 13.66 | 2,053,477 | -0.02(-0.17%) |
Jun 05, 2019 | 13.93 | 13.99 | 13.57 | 13.68 | 2,766,646 | -0.31(-2.22%) |
Jun 04, 2019 | 13.74 | 14.01 | 13.72 | 13.99 | 1,965,777 | +0.45(+3.35%) |
Jun 03, 2019 | 13.37 | 13.58 | 13.36 | 13.54 | 2,581,611 | +0.17(+1.30%) |
May 31, 2019 | 13.53 | 13.60 | 13.37 | 13.37 | 2,452,021 | -0.36(-2.64%) |
May 30, 2019 | 13.88 | 14.00 | 13.63 | 13.73 | 1,993,375 | -0.11(-0.77%) |
May 29, 2019 | 13.77 | 13.90 | 13.62 | 13.83 | 2,120,752 | -0.01(-0.05%) |
May 28, 2019 | 13.93 | 13.97 | 13.81 | 13.84 | 3,360,081 | -0.11(-0.81%) |
May 24, 2019 | 13.94 | 14.04 | 13.86 | 13.96 | 1,852,600 | +0.12(+0.87%) |
May 23, 2019 | 13.91 | 13.91 | 13.68 | 13.83 | 2,331,436 | -0.22(-1.56%) |
May 22, 2019 | 14.10 | 14.20 | 14.04 | 14.05 | 1,436,202 | -0.14(-0.96%) |
May 21, 2019 | 14.07 | 14.23 | 14.07 | 14.19 | 1,301,867 | +0.17(+1.24%) |
May 20, 2019 | 13.89 | 14.04 | 13.88 | 14.02 | 1,478,841 | +0.00(+0.00%) |
May 17, 2019 | 14.00 | 14.14 | 13.91 | 14.02 | 2,148,873 | -0.17(-1.20%) |
May 16, 2019 | 14.28 | 14.41 | 14.18 | 14.19 | 1,740,756 | -0.03(-0.21%) |
May 15, 2019 | 14.13 | 14.27 | 13.91 | 14.22 | 2,284,836 | +0.01(+0.05%) |
May 14, 2019 | 14.27 | 14.49 | 14.20 | 14.21 | 2,125,445 | +0.02(+0.16%) |
May 13, 2019 | 14.70 | 14.70 | 14.17 | 14.19 | 2,670,608 | -0.85(-5.65%) |
May 10, 2019 | 14.63 | 15.13 | 14.58 | 15.04 | 4,391,737 | +0.30(+2.04%) |
May 09, 2019 | 14.72 | 14.77 | 14.47 | 14.73 | 2,277,114 | -0.17(-1.16%) |
May 08, 2019 | 14.88 | 15.07 | 14.88 | 14.91 | 1,640,344 | -0.05(-0.35%) |
May 07, 2019 | 15.23 | 15.30 | 14.87 | 14.96 | 2,302,698 | -0.41(-2.69%) |
May 06, 2019 | 15.13 | 15.40 | 15.00 | 15.37 | 1,825,214 | -0.14(-0.92%) |
May 03, 2019 | 15.43 | 15.58 | 15.37 | 15.52 | 1,651,343 | +0.15(+0.98%) |
May 02, 2019 | 15.39 | 15.44 | 15.15 | 15.37 | 1,667,060 | -0.02(-0.10%) |
May 01, 2019 | 15.47 | 15.63 | 15.25 | 15.38 | 2,269,899 | -0.08(-0.49%) |
Apr 30, 2019 | 15.52 | 15.58 | 15.19 | 15.46 | 1,867,255 | -0.02(-0.10%) |
Apr 29, 2019 | 15.34 | 15.56 | 15.31 | 15.47 | 1,125,943 | +0.13(+0.83%) |
Apr 26, 2019 | 15.24 | 15.35 | 15.02 | 15.34 | 1,505,346 | +0.13(+0.84%) |
Apr 25, 2019 | 15.14 | 15.29 | 15.06 | 15.22 | 1,484,067 | -0.01(-0.05%) |
Apr 24, 2019 | 15.04 | 15.28 | 14.97 | 15.22 | 2,001,926 | +0.12(+0.80%) |
Apr 23, 2019 | 14.92 | 15.11 | 14.79 | 15.10 | 2,919,266 | +0.15(+1.01%) |
Apr 22, 2019 | 15.10 | 15.12 | 14.93 | 14.95 | 1,397,534 | -0.20(-1.29%) |
Apr 18, 2019 | 15.19 | 15.27 | 15.10 | 15.15 | 1,771,121 | -0.07(-0.44%) |
Apr 17, 2019 | 15.29 | 15.52 | 15.17 | 15.22 | 2,975,514 | +0.14(+0.95%) |
Apr 16, 2019 | 15.17 | 15.21 | 14.92 | 15.07 | 3,180,454 | -0.07(-0.45%) |
Apr 15, 2019 | 15.43 | 15.46 | 15.13 | 15.14 | 2,614,427 | -0.16(-1.03%) |
Apr 12, 2019 | 15.04 | 15.40 | 15.04 | 15.30 | 2,418,323 | +0.43(+2.88%) |
Apr 11, 2019 | 15.06 | 15.08 | 14.86 | 14.87 | 3,571,689 | -0.11(-0.70%) |
Apr 10, 2019 | 14.89 | 15.02 | 14.75 | 14.98 | 1,545,845 | +0.08(+0.56%) |
Apr 09, 2019 | 15.01 | 15.10 | 14.81 | 14.89 | 1,753,423 | -0.20(-1.30%) |
Apr 08, 2019 | 15.05 | 15.16 | 14.98 | 15.09 | 1,814,585 | +0.02(+0.15%) |
Apr 05, 2019 | 14.95 | 15.14 | 14.88 | 15.07 | 2,128,859 | +0.12(+0.80%) |
Apr 04, 2019 | 14.79 | 15.06 | 14.74 | 14.95 | 2,391,011 | +0.17(+1.17%) |
Apr 03, 2019 | 14.68 | 14.89 | 14.65 | 14.77 | 2,460,220 | +0.21(+1.44%) |
Apr 02, 2019 | 14.48 | 14.58 | 14.41 | 14.56 | 2,003,681 | +0.08(+0.57%) |
Apr 01, 2019 | 14.28 | 14.52 | 14.28 | 14.48 | 3,506,032 | +0.36(+2.55%) |
Mar 29, 2019 | 14.21 | 14.37 | 14.10 | 14.12 | 3,257,037 | -0.03(-0.21%) |
Mar 28, 2019 | 14.05 | 14.31 | 14.05 | 14.15 | 2,967,027 | +0.10(+0.69%) |
Mar 27, 2019 | 14.07 | 14.21 | 13.97 | 14.05 | 2,164,192 | -0.02(-0.16%) |
Mar 26, 2019 | 14.13 | 14.18 | 13.88 | 14.07 | 1,895,857 | +0.24(+1.74%) |
Mar 25, 2019 | 13.82 | 14.04 | 13.71 | 13.83 | 2,338,906 | -0.04(-0.32%) |
Mar 22, 2019 | 14.32 | 14.36 | 13.86 | 13.88 | 1,988,585 | -0.56(-3.90%) |
Mar 21, 2019 | 14.41 | 14.56 | 14.33 | 14.44 | 1,705,338 | -0.07(-0.47%) |
Mar 20, 2019 | 14.82 | 14.87 | 14.50 | 14.51 | 2,562,327 | -0.33(-2.23%) |
Mar 19, 2019 | 15.05 | 15.14 | 14.79 | 14.84 | 3,501,805 | -0.11(-0.75%) |
Mar 18, 2019 | 14.65 | 15.01 | 14.65 | 14.95 | 2,852,555 | +0.35(+2.42%) |
Mar 15, 2019 | 14.58 | 14.78 | 14.58 | 14.60 | 5,633,705 | -0.03(-0.21%) |
Mar 14, 2019 | 14.75 | 14.84 | 14.62 | 14.63 | 2,915,189 | -0.19(-1.27%) |
Mar 13, 2019 | 14.61 | 14.84 | 14.56 | 14.82 | 3,283,044 | +0.26(+1.81%) |
Mar 12, 2019 | 14.46 | 14.57 | 14.37 | 14.55 | 2,189,762 | +0.15(+1.04%) |
Mar 11, 2019 | 14.36 | 14.52 | 14.29 | 14.40 | 2,832,174 | +0.17(+1.16%) |
Mar 08, 2019 | 14.06 | 14.27 | 13.93 | 14.24 | 3,378,812 | +0.05(+0.37%) |
Mar 07, 2019 | 14.63 | 14.65 | 14.10 | 14.19 | 3,864,007 | -0.50(-3.38%) |
Mar 06, 2019 | 14.88 | 14.96 | 14.67 | 14.68 | 2,581,472 | -0.24(-1.61%) |
Mar 05, 2019 | 15.04 | 15.04 | 14.67 | 14.92 | 3,301,106 | -0.13(-0.85%) |
Mar 04, 2019 | 15.49 | 15.64 | 14.96 | 15.05 | 2,937,219 | -0.39(-2.53%) |
Mar 01, 2019 | 15.34 | 15.57 | 15.28 | 15.44 | 2,860,305 | +0.21(+1.38%) |
Feb 28, 2019 | 15.37 | 15.38 | 15.17 | 15.23 | 2,222,402 | -0.12(-0.78%) |
Feb 27, 2019 | 15.31 | 15.40 | 15.21 | 15.35 | 1,848,260 | +0.05(+0.29%) |
Feb 26, 2019 | 15.15 | 15.38 | 15.12 | 15.31 | 2,968,883 | +0.06(+0.39%) |
Feb 25, 2019 | 15.37 | 15.46 | 15.23 | 15.25 | 1,869,516 | +0.04(+0.25%) |
Feb 22, 2019 | 15.35 | 15.38 | 15.15 | 15.21 | 2,467,432 | -0.15(-0.98%) |
Feb 21, 2019 | 15.67 | 15.67 | 15.33 | 15.36 | 2,026,361 | -0.31(-1.97%) |
Feb 20, 2019 | 15.77 | 15.80 | 15.60 | 15.67 | 1,993,038 | -0.13(-0.81%) |
Feb 19, 2019 | 15.72 | 15.82 | 15.61 | 15.79 | 2,088,317 | +0.00(+0.00%) |
Feb 15, 2019 | 15.45 | 15.82 | 15.43 | 15.79 | 3,205,400 | +0.50(+3.29%) |
Feb 14, 2019 | 15.33 | 15.45 | 15.13 | 15.29 | 2,789,523 | -0.12(-0.80%) |
Feb 13, 2019 | 15.31 | 15.56 | 15.31 | 15.41 | 2,856,657 | +0.12(+0.78%) |
Feb 12, 2019 | 15.14 | 15.33 | 15.12 | 15.30 | 2,432,782 | +0.31(+2.04%) |
Feb 11, 2019 | 14.84 | 15.03 | 14.83 | 14.99 | 3,012,462 | +0.16(+1.11%) |
Feb 08, 2019 | 14.97 | 15.03 | 14.62 | 14.82 | 7,574,603 | -0.16(-1.10%) |
Feb 07, 2019 | 15.27 | 15.47 | 14.93 | 14.99 | 3,625,075 | -0.38(-2.48%) |
Feb 06, 2019 | 15.44 | 15.59 | 15.36 | 15.37 | 2,922,401 | -0.14(-0.91%) |
Feb 05, 2019 | 15.68 | 15.68 | 15.51 | 15.51 | 2,923,194 | -0.08(-0.53%) |
Feb 04, 2019 | 15.30 | 15.60 | 15.26 | 15.59 | 4,535,910 | +0.14(+0.92%) |