Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.98 | 17.00 | 16.85 | 16.90 | 537,400 | -0.34(-1.97%) |
Jan 30, 2020 | 17.18 | 17.25 | 17.08 | 17.24 | 204,645 | -0.08(-0.46%) |
Jan 29, 2020 | 17.39 | 17.43 | 17.32 | 17.32 | 363,497 | -0.05(-0.29%) |
Jan 28, 2020 | 17.29 | 17.37 | 17.22 | 17.37 | 416,271 | +0.23(+1.34%) |
Jan 27, 2020 | 17.08 | 17.19 | 17.03 | 17.14 | 284,618 | -0.36(-2.06%) |
Jan 24, 2020 | 17.62 | 17.63 | 17.45 | 17.50 | 637,000 | -0.08(-0.46%) |
Jan 23, 2020 | 17.54 | 17.58 | 17.36 | 17.58 | 205,933 | -0.16(-0.90%) |
Jan 22, 2020 | 17.79 | 17.80 | 17.73 | 17.74 | 191,072 | -0.12(-0.67%) |
Jan 21, 2020 | 17.99 | 18.01 | 17.85 | 17.86 | 262,434 | +0.02(+0.11%) |
Jan 17, 2020 | 17.85 | 17.91 | 17.80 | 17.84 | 138,500 | -0.06(-0.34%) |
Jan 16, 2020 | 17.91 | 17.92 | 17.82 | 17.90 | 440,454 | +0.05(+0.28%) |
Jan 15, 2020 | 17.92 | 17.94 | 17.80 | 17.85 | 293,713 | -0.09(-0.50%) |
Jan 14, 2020 | 17.96 | 18.03 | 17.92 | 17.94 | 180,715 | -0.34(-1.86%) |
Jan 13, 2020 | 18.24 | 18.33 | 18.21 | 18.28 | 289,351 | +0.05(+0.27%) |
Jan 10, 2020 | 18.34 | 18.38 | 18.20 | 18.23 | 206,400 | -0.16(-0.84%) |
Jan 09, 2020 | 18.42 | 18.45 | 18.35 | 18.39 | 190,894 | +0.08(+0.41%) |
Jan 08, 2020 | 18.27 | 18.38 | 18.21 | 18.31 | 237,360 | -0.07(-0.38%) |
Jan 07, 2020 | 18.50 | 18.52 | 18.37 | 18.38 | 211,418 | -0.19(-1.00%) |
Jan 06, 2020 | 18.44 | 18.57 | 18.41 | 18.57 | 213,800 | -0.05(-0.30%) |
Jan 03, 2020 | 18.72 | 18.80 | 18.60 | 18.62 | 267,500 | -0.49(-2.56%) |
Jan 02, 2020 | 19.03 | 19.12 | 19.02 | 19.11 | 345,707 | +0.39(+2.11%) |
Dec 31, 2019 | 18.77 | 18.96 | 18.62 | 18.71 | 112,300 | +0.12(+0.67%) |
Dec 30, 2019 | 18.77 | 18.93 | 18.57 | 18.59 | 161,799 | -0.23(-1.22%) |
Dec 27, 2019 | 18.91 | 18.93 | 18.81 | 18.82 | 197,400 | +0.00(+0.00%) |
Dec 26, 2019 | 18.63 | 18.82 | 18.63 | 18.82 | 247,693 | +0.19(+1.02%) |
Dec 24, 2019 | 18.75 | 18.75 | 18.60 | 18.63 | 123,600 | -0.07(-0.37%) |
Dec 23, 2019 | 18.68 | 18.79 | 18.64 | 18.70 | 224,792 | +0.01(+0.05%) |
Dec 20, 2019 | 18.79 | 18.83 | 18.69 | 18.69 | 185,300 | +0.06(+0.32%) |
Dec 19, 2019 | 18.54 | 18.68 | 18.54 | 18.63 | 169,656 | +0.06(+0.32%) |
Dec 18, 2019 | 18.65 | 18.66 | 18.52 | 18.57 | 220,998 | -0.12(-0.64%) |
Dec 17, 2019 | 18.86 | 18.87 | 18.68 | 18.69 | 328,564 | -0.41(-2.15%) |
Dec 16, 2019 | 19.16 | 19.18 | 19.09 | 19.10 | 197,639 | +0.15(+0.79%) |
Dec 13, 2019 | 19.07 | 19.25 | 18.94 | 18.95 | 170,300 | +0.02(+0.11%) |
Dec 12, 2019 | 18.75 | 19.00 | 18.71 | 18.93 | 285,847 | +0.26(+1.39%) |
Dec 11, 2019 | 18.64 | 18.73 | 18.60 | 18.67 | 268,809 | +0.03(+0.16%) |
Dec 10, 2019 | 18.49 | 18.68 | 18.46 | 18.64 | 218,951 | -0.02(-0.13%) |
Dec 09, 2019 | 18.80 | 18.81 | 18.63 | 18.66 | 161,823 | -0.14(-0.77%) |
Dec 06, 2019 | 18.85 | 18.90 | 18.78 | 18.81 | 167,400 | -0.03(-0.16%) |
Dec 05, 2019 | 18.84 | 18.84 | 18.71 | 18.84 | 143,217 | -0.01(-0.05%) |
Dec 04, 2019 | 18.85 | 18.94 | 18.84 | 18.85 | 185,216 | +0.14(+0.75%) |
Dec 03, 2019 | 18.64 | 18.74 | 18.55 | 18.71 | 318,597 | +0.02(+0.11%) |
Dec 02, 2019 | 18.80 | 18.81 | 18.63 | 18.69 | 235,843 | -0.02(-0.11%) |
Nov 29, 2019 | 18.73 | 18.80 | 18.70 | 18.71 | 103,900 | -0.20(-1.08%) |
Nov 27, 2019 | 18.88 | 18.94 | 18.82 | 18.91 | 123,200 | -0.12(-0.60%) |
Nov 26, 2019 | 19.03 | 19.08 | 18.95 | 19.03 | 232,169 | -0.20(-1.07%) |
Nov 25, 2019 | 19.15 | 19.24 | 19.12 | 19.23 | 204,075 | +0.05(+0.29%) |
Nov 22, 2019 | 19.22 | 19.26 | 19.13 | 19.18 | 136,600 | +0.02(+0.10%) |
Nov 21, 2019 | 19.15 | 19.20 | 19.11 | 19.16 | 131,713 | +0.06(+0.31%) |
Nov 20, 2019 | 19.11 | 19.25 | 19.06 | 19.10 | 133,417 | -0.15(-0.78%) |
Nov 19, 2019 | 19.46 | 19.47 | 19.20 | 19.25 | 109,457 | -0.01(-0.05%) |
Nov 18, 2019 | 19.24 | 19.33 | 19.20 | 19.26 | 196,811 | -0.12(-0.61%) |
Nov 15, 2019 | 19.41 | 19.44 | 19.34 | 19.38 | 205,800 | +0.06(+0.33%) |
Nov 14, 2019 | 19.26 | 19.32 | 19.18 | 19.32 | 179,544 | +0.09(+0.44%) |
Nov 13, 2019 | 19.28 | 19.33 | 19.19 | 19.23 | 100,587 | -0.27(-1.38%) |
Nov 12, 2019 | 19.52 | 19.61 | 19.44 | 19.50 | 222,718 | +0.05(+0.26%) |
Nov 11, 2019 | 19.38 | 19.48 | 19.38 | 19.45 | 149,092 | -0.14(-0.71%) |
Nov 08, 2019 | 19.61 | 19.63 | 19.48 | 19.59 | 149,000 | -0.14(-0.71%) |
Nov 07, 2019 | 19.75 | 19.80 | 19.68 | 19.73 | 146,570 | +0.01(+0.05%) |
Nov 06, 2019 | 19.70 | 19.80 | 19.63 | 19.72 | 128,645 | +0.05(+0.28%) |
Nov 05, 2019 | 19.68 | 19.73 | 19.61 | 19.66 | 150,609 | +0.15(+0.79%) |
Nov 04, 2019 | 19.58 | 19.62 | 19.50 | 19.51 | 200,709 | +0.27(+1.40%) |
Nov 01, 2019 | 19.12 | 19.30 | 19.06 | 19.24 | 133,600 | +0.24(+1.26%) |
Oct 31, 2019 | 19.07 | 19.09 | 18.87 | 19.00 | 191,558 | -0.24(-1.25%) |
Oct 30, 2019 | 19.16 | 19.26 | 19.03 | 19.24 | 131,864 | -0.19(-0.98%) |
Oct 29, 2019 | 19.42 | 19.51 | 19.41 | 19.43 | 229,529 | -0.03(-0.13%) |
Oct 28, 2019 | 19.65 | 19.70 | 19.39 | 19.46 | 222,890 | -0.04(-0.23%) |
Oct 25, 2019 | 19.45 | 19.60 | 19.42 | 19.50 | 240,500 | +0.07(+0.36%) |
Oct 24, 2019 | 19.39 | 19.50 | 19.29 | 19.43 | 213,563 | +0.59(+3.13%) |
Oct 23, 2019 | 18.88 | 18.89 | 18.76 | 18.84 | 256,729 | +0.24(+1.29%) |
Oct 22, 2019 | 18.72 | 18.78 | 18.59 | 18.60 | 109,999 | -0.27(-1.43%) |
Oct 21, 2019 | 18.97 | 18.99 | 18.81 | 18.87 | 232,907 | +0.29(+1.56%) |
Oct 18, 2019 | 18.48 | 18.59 | 18.40 | 18.58 | 322,800 | +0.22(+1.20%) |
Oct 17, 2019 | 18.34 | 18.46 | 18.31 | 18.36 | 159,257 | +0.09(+0.49%) |
Oct 16, 2019 | 18.17 | 18.35 | 18.17 | 18.27 | 210,372 | +0.27(+1.50%) |
Oct 15, 2019 | 17.91 | 18.20 | 17.88 | 18.00 | 190,649 | +0.26(+1.47%) |
Oct 14, 2019 | 17.71 | 17.81 | 17.68 | 17.74 | 239,750 | -0.02(-0.11%) |
Oct 11, 2019 | 17.80 | 17.88 | 17.72 | 17.76 | 145,200 | +0.51(+2.96%) |
Oct 10, 2019 | 17.17 | 17.37 | 17.16 | 17.25 | 193,952 | +0.23(+1.35%) |
Oct 09, 2019 | 17.00 | 17.07 | 16.93 | 17.02 | 129,950 | +0.19(+1.13%) |
Oct 08, 2019 | 16.89 | 16.94 | 16.78 | 16.83 | 216,786 | -0.20(-1.17%) |
Oct 07, 2019 | 16.97 | 17.16 | 16.95 | 17.03 | 312,423 | +0.11(+0.65%) |
Oct 04, 2019 | 16.78 | 16.94 | 16.73 | 16.92 | 343,100 | -0.07(-0.41%) |
Oct 03, 2019 | 17.02 | 17.02 | 16.72 | 16.99 | 202,197 | +0.09(+0.53%) |
Oct 02, 2019 | 16.99 | 17.05 | 16.80 | 16.90 | 177,724 | -0.27(-1.57%) |
Oct 01, 2019 | 17.46 | 17.49 | 17.15 | 17.17 | 194,162 | -0.26(-1.49%) |
Sep 30, 2019 | 17.33 | 17.49 | 17.33 | 17.43 | 613,808 | +0.19(+1.10%) |
Sep 27, 2019 | 17.24 | 17.36 | 17.17 | 17.24 | 155,200 | +0.34(+2.01%) |
Sep 26, 2019 | 16.95 | 16.98 | 16.88 | 16.90 | 233,896 | -0.01(-0.06%) |
Sep 25, 2019 | 16.81 | 16.92 | 16.77 | 16.91 | 188,649 | -0.02(-0.12%) |
Sep 24, 2019 | 17.19 | 17.19 | 16.89 | 16.93 | 268,376 | -0.44(-2.53%) |
Sep 23, 2019 | 17.18 | 17.42 | 17.16 | 17.37 | 256,144 | -0.06(-0.34%) |
Sep 20, 2019 | 17.51 | 17.57 | 17.38 | 17.43 | 385,100 | -0.08(-0.46%) |
Sep 19, 2019 | 17.59 | 17.63 | 17.51 | 17.51 | 349,637 | +0.05(+0.29%) |
Sep 18, 2019 | 17.73 | 17.74 | 17.44 | 17.46 | 316,185 | -0.30(-1.69%) |
Sep 17, 2019 | 17.68 | 17.77 | 17.64 | 17.76 | 159,114 | -0.25(-1.39%) |
Sep 16, 2019 | 18.16 | 18.24 | 17.94 | 18.01 | 539,182 | -0.14(-0.77%) |
Sep 13, 2019 | 18.06 | 18.21 | 18.03 | 18.15 | 210,800 | +0.41(+2.31%) |
Sep 12, 2019 | 17.64 | 17.84 | 17.57 | 17.74 | 419,021 | -0.16(-0.89%) |
Sep 11, 2019 | 17.82 | 18.27 | 17.75 | 17.90 | 178,998 | +0.19(+1.07%) |
Sep 10, 2019 | 17.61 | 17.73 | 17.57 | 17.71 | 643,323 | +0.45(+2.61%) |
Sep 09, 2019 | 17.14 | 17.27 | 17.12 | 17.26 | 572,920 | +0.39(+2.31%) |
Sep 06, 2019 | 16.95 | 16.98 | 16.85 | 16.87 | 158,300 | +0.07(+0.42%) |
Sep 05, 2019 | 16.84 | 16.91 | 16.76 | 16.80 | 401,795 | +0.23(+1.39%) |
Sep 04, 2019 | 16.59 | 16.62 | 16.53 | 16.57 | 377,397 | +0.32(+1.97%) |
Sep 03, 2019 | 16.24 | 16.30 | 16.15 | 16.25 | 242,800 | -0.25(-1.52%) |
Aug 30, 2019 | 16.61 | 16.65 | 16.45 | 16.50 | 199,100 | +0.02(+0.12%) |
Aug 29, 2019 | 16.43 | 16.50 | 16.37 | 16.48 | 375,766 | +0.38(+2.33%) |
Aug 28, 2019 | 16.03 | 16.16 | 15.97 | 16.11 | 214,331 | +0.05(+0.34%) |
Aug 27, 2019 | 16.29 | 16.30 | 16.03 | 16.05 | 284,365 | -0.02(-0.12%) |
Aug 26, 2019 | 16.09 | 16.11 | 16.00 | 16.07 | 220,945 | +0.05(+0.31%) |
Aug 23, 2019 | 16.20 | 16.36 | 15.97 | 16.02 | 248,700 | -0.32(-1.96%) |
Aug 22, 2019 | 16.58 | 16.60 | 16.28 | 16.34 | 171,248 | +0.03(+0.18%) |
Aug 21, 2019 | 16.43 | 16.44 | 16.27 | 16.31 | 245,737 | +0.34(+2.13%) |
Aug 20, 2019 | 16.04 | 16.12 | 15.93 | 15.97 | 427,829 | -0.08(-0.53%) |
Aug 19, 2019 | 16.17 | 16.18 | 16.01 | 16.05 | 230,065 | +0.21(+1.36%) |
Aug 16, 2019 | 15.65 | 15.84 | 15.63 | 15.84 | 484,000 | +0.24(+1.57%) |
Aug 15, 2019 | 15.70 | 15.73 | 15.50 | 15.60 | 492,604 | -0.28(-1.76%) |
Aug 14, 2019 | 16.04 | 16.17 | 15.85 | 15.88 | 288,701 | -0.55(-3.38%) |
Aug 13, 2019 | 16.08 | 16.60 | 16.06 | 16.43 | 354,310 | +0.31(+1.92%) |
Aug 12, 2019 | 16.24 | 16.34 | 16.08 | 16.12 | 275,102 | -0.24(-1.48%) |
Aug 09, 2019 | 16.35 | 16.44 | 16.24 | 16.36 | 363,900 | +0.04(+0.26%) |
Aug 08, 2019 | 16.28 | 16.44 | 16.23 | 16.32 | 215,396 | +0.22(+1.37%) |
Aug 07, 2019 | 15.83 | 16.11 | 15.79 | 16.10 | 217,777 | +0.15(+0.91%) |
Aug 06, 2019 | 16.07 | 16.09 | 15.79 | 15.96 | 536,830 | +0.15(+0.98%) |
Aug 05, 2019 | 15.86 | 15.92 | 15.75 | 15.80 | 250,184 | -0.46(-2.83%) |
Aug 02, 2019 | 16.23 | 16.32 | 16.04 | 16.26 | 259,100 | -0.33(-1.99%) |
Aug 01, 2019 | 16.67 | 16.90 | 16.50 | 16.59 | 270,588 | -0.10(-0.60%) |
Jul 31, 2019 | 16.96 | 16.96 | 16.51 | 16.69 | 206,208 | -0.20(-1.18%) |
Jul 30, 2019 | 16.90 | 16.95 | 16.75 | 16.89 | 358,636 | -0.49(-2.81%) |
Jul 29, 2019 | 17.34 | 17.40 | 17.30 | 17.38 | 229,162 | +0.07(+0.40%) |
Jul 26, 2019 | 17.20 | 17.33 | 17.16 | 17.31 | 404,900 | -0.22(-1.27%) |
Jul 25, 2019 | 17.49 | 17.59 | 17.23 | 17.53 | 345,665 | -0.36(-2.01%) |
Jul 24, 2019 | 17.78 | 17.91 | 17.78 | 17.89 | 270,141 | +0.09(+0.50%) |
Jul 23, 2019 | 17.85 | 17.94 | 17.66 | 17.80 | 898,502 | +0.52(+3.02%) |
Jul 22, 2019 | 17.29 | 17.32 | 17.20 | 17.28 | 758,621 | +0.17(+0.99%) |
Jul 19, 2019 | 17.08 | 17.20 | 17.06 | 17.11 | 265,000 | -0.03(-0.17%) |
Jul 18, 2019 | 17.02 | 17.14 | 16.97 | 17.14 | 177,604 | +0.11(+0.65%) |
Jul 17, 2019 | 17.18 | 17.20 | 17.03 | 17.03 | 333,639 | -0.33(-1.90%) |
Jul 16, 2019 | 17.25 | 17.41 | 17.25 | 17.36 | 577,386 | +0.12(+0.70%) |
Jul 15, 2019 | 17.17 | 17.27 | 17.09 | 17.24 | 598,193 | +0.24(+1.41%) |
Jul 12, 2019 | 16.96 | 17.00 | 16.90 | 17.00 | 252,500 | +0.19(+1.13%) |
Jul 11, 2019 | 16.77 | 16.84 | 16.68 | 16.81 | 227,692 | -0.10(-0.61%) |
Jul 10, 2019 | 16.97 | 16.97 | 16.82 | 16.91 | 436,667 | -0.10(-0.56%) |
Jul 09, 2019 | 16.70 | 17.02 | 16.70 | 17.01 | 994,532 | +0.45(+2.72%) |
Jul 08, 2019 | 17.47 | 17.51 | 16.39 | 16.56 | 851,350 | -0.91(-5.21%) |
Jul 05, 2019 | 17.51 | 17.58 | 17.42 | 17.47 | 546,400 | -0.21(-1.22%) |
Jul 03, 2019 | 17.66 | 17.75 | 17.59 | 17.68 | 128,400 | -0.04(-0.20%) |
Jul 02, 2019 | 17.74 | 17.79 | 17.71 | 17.72 | 370,865 | -0.38(-2.08%) |
Jul 01, 2019 | 18.27 | 18.27 | 18.01 | 18.10 | 352,477 | -0.15(-0.84%) |
Jun 28, 2019 | 18.17 | 18.25 | 18.12 | 18.25 | 151,200 | +0.25(+1.39%) |
Jun 27, 2019 | 17.96 | 18.04 | 17.93 | 18.00 | 1,358,449 | +0.41(+2.33%) |
Jun 26, 2019 | 17.69 | 17.70 | 17.56 | 17.59 | 200,806 | +0.16(+0.93%) |
Jun 25, 2019 | 17.68 | 17.69 | 17.42 | 17.43 | 191,081 | -0.17(-0.98%) |
Jun 24, 2019 | 17.62 | 17.69 | 17.57 | 17.60 | 225,819 | -0.08(-0.45%) |
Jun 21, 2019 | 17.64 | 17.74 | 17.60 | 17.68 | 303,400 | +0.04(+0.23%) |
Jun 20, 2019 | 17.68 | 17.70 | 17.57 | 17.64 | 259,970 | +0.18(+1.03%) |
Jun 19, 2019 | 17.43 | 17.50 | 17.31 | 17.46 | 296,395 | +0.31(+1.81%) |
Jun 18, 2019 | 17.03 | 17.28 | 17.02 | 17.15 | 367,075 | +0.40(+2.39%) |
Jun 17, 2019 | 16.84 | 16.86 | 16.73 | 16.75 | 255,293 | -0.18(-1.06%) |
Jun 14, 2019 | 16.96 | 17.04 | 16.88 | 16.93 | 948,400 | -0.39(-2.25%) |
Jun 13, 2019 | 17.32 | 17.37 | 17.22 | 17.32 | 224,935 | -0.14(-0.80%) |
Jun 12, 2019 | 17.50 | 17.54 | 17.41 | 17.46 | 120,894 | -0.23(-1.30%) |
Jun 11, 2019 | 17.89 | 17.90 | 17.66 | 17.69 | 313,891 | +0.35(+2.02%) |
Jun 10, 2019 | 17.45 | 17.45 | 17.33 | 17.34 | 198,057 | -0.02(-0.12%) |
Jun 07, 2019 | 17.33 | 17.47 | 17.33 | 17.36 | 308,100 | +0.13(+0.75%) |
Jun 06, 2019 | 17.16 | 17.26 | 17.02 | 17.23 | 459,116 | +0.10(+0.58%) |
Jun 05, 2019 | 17.28 | 17.28 | 17.08 | 17.13 | 563,638 | -0.15(-0.85%) |
Jun 04, 2019 | 17.20 | 17.29 | 17.15 | 17.28 | 245,878 | +0.65(+3.89%) |
Jun 03, 2019 | 16.51 | 16.68 | 16.44 | 16.63 | 478,099 | +0.19(+1.16%) |
May 31, 2019 | 16.35 | 16.67 | 16.30 | 16.44 | 372,700 | -0.22(-1.32%) |
May 30, 2019 | 16.60 | 16.69 | 16.59 | 16.66 | 262,591 | +0.06(+0.36%) |
May 29, 2019 | 16.52 | 16.67 | 16.46 | 16.60 | 316,220 | -0.08(-0.48%) |
May 28, 2019 | 16.95 | 16.99 | 16.68 | 16.68 | 248,649 | -0.40(-2.34%) |
May 24, 2019 | 17.07 | 17.11 | 16.98 | 17.08 | 189,900 | +0.16(+0.95%) |
May 23, 2019 | 16.84 | 16.96 | 16.77 | 16.92 | 238,437 | -0.30(-1.74%) |
May 22, 2019 | 17.21 | 17.31 | 17.19 | 17.22 | 192,289 | -0.18(-1.03%) |
May 21, 2019 | 17.29 | 17.44 | 17.25 | 17.40 | 357,548 | +0.15(+0.87%) |
May 20, 2019 | 17.29 | 17.40 | 17.20 | 17.25 | 220,319 | -0.38(-2.16%) |
May 17, 2019 | 17.57 | 17.78 | 17.57 | 17.63 | 216,000 | -0.34(-1.89%) |
May 16, 2019 | 17.89 | 18.12 | 17.86 | 17.97 | 208,882 | +0.15(+0.84%) |
May 15, 2019 | 17.47 | 17.92 | 17.43 | 17.82 | 272,764 | +0.09(+0.48%) |
May 14, 2019 | 17.68 | 17.82 | 17.67 | 17.73 | 308,998 | +0.00(+0.03%) |
May 13, 2019 | 17.88 | 17.93 | 17.70 | 17.73 | 288,466 | -0.79(-4.27%) |
May 10, 2019 | 18.40 | 18.60 | 18.31 | 18.52 | 233,100 | -0.05(-0.27%) |
May 09, 2019 | 18.40 | 18.62 | 18.35 | 18.57 | 158,156 | -0.22(-1.17%) |
May 08, 2019 | 18.62 | 18.84 | 18.61 | 18.79 | 360,888 | +0.22(+1.18%) |
May 07, 2019 | 18.77 | 18.80 | 18.51 | 18.57 | 255,097 | -0.82(-4.25%) |
May 06, 2019 | 19.08 | 19.45 | 19.05 | 19.39 | 175,478 | -1.25(-6.08%) |
May 03, 2019 | 20.36 | 20.65 | 20.33 | 20.65 | 206,000 | +0.54(+2.69%) |
May 02, 2019 | 20.09 | 20.20 | 20.04 | 20.11 | 136,178 | -0.08(-0.40%) |
May 01, 2019 | 20.39 | 20.49 | 20.14 | 20.19 | 233,727 | -0.22(-1.08%) |
Apr 30, 2019 | 20.27 | 20.41 | 20.16 | 20.41 | 170,595 | +0.13(+0.64%) |
Apr 29, 2019 | 20.23 | 20.31 | 20.16 | 20.28 | 125,745 | +0.03(+0.15%) |
Apr 26, 2019 | 20.24 | 20.31 | 20.18 | 20.25 | 138,000 | +0.05(+0.27%) |
Apr 25, 2019 | 20.21 | 20.26 | 20.12 | 20.20 | 118,950 | -0.16(-0.79%) |
Apr 24, 2019 | 20.43 | 20.45 | 20.24 | 20.36 | 259,561 | -0.51(-2.44%) |
Apr 23, 2019 | 20.75 | 20.88 | 20.72 | 20.86 | 95,490 | +0.04(+0.17%) |
Apr 22, 2019 | 20.94 | 20.94 | 20.73 | 20.83 | 90,861 | -0.01(-0.05%) |
Apr 18, 2019 | 20.76 | 20.88 | 20.73 | 20.84 | 228,000 | -0.14(-0.67%) |
Apr 17, 2019 | 20.95 | 20.98 | 20.82 | 20.98 | 127,779 | +0.39(+1.89%) |
Apr 16, 2019 | 20.58 | 20.63 | 20.50 | 20.59 | 268,700 | +0.23(+1.10%) |
Apr 15, 2019 | 20.46 | 20.49 | 20.32 | 20.36 | 119,690 | +0.07(+0.37%) |
Apr 12, 2019 | 20.18 | 20.42 | 20.05 | 20.29 | 165,900 | +0.75(+3.84%) |
Apr 11, 2019 | 19.57 | 19.64 | 19.50 | 19.54 | 158,571 | +0.14(+0.75%) |
Apr 10, 2019 | 19.37 | 19.45 | 19.30 | 19.39 | 113,892 | +0.06(+0.31%) |
Apr 09, 2019 | 19.45 | 19.48 | 19.33 | 19.34 | 273,488 | -0.12(-0.62%) |
Apr 08, 2019 | 19.42 | 19.49 | 19.40 | 19.45 | 133,319 | -0.01(-0.03%) |
Apr 05, 2019 | 19.40 | 19.53 | 19.40 | 19.46 | 103,100 | +0.07(+0.34%) |
Apr 04, 2019 | 19.41 | 19.48 | 19.31 | 19.39 | 283,861 | -0.09(-0.44%) |
Apr 03, 2019 | 19.31 | 19.52 | 19.30 | 19.48 | 644,240 | +0.57(+3.01%) |
Apr 02, 2019 | 18.82 | 18.91 | 18.76 | 18.91 | 369,089 | +0.20(+1.07%) |
Apr 01, 2019 | 18.67 | 18.76 | 18.63 | 18.71 | 236,635 | +0.27(+1.46%) |
Mar 29, 2019 | 18.45 | 18.47 | 18.27 | 18.44 | 131,900 | -0.01(-0.05%) |
Mar 28, 2019 | 18.43 | 18.51 | 18.34 | 18.45 | 220,427 | +0.05(+0.27%) |
Mar 27, 2019 | 18.43 | 18.50 | 18.20 | 18.40 | 139,809 | +0.00(+0.00%) |
Mar 26, 2019 | 18.45 | 18.50 | 18.35 | 18.40 | 206,489 | -0.04(-0.22%) |
Mar 25, 2019 | 18.45 | 18.53 | 18.36 | 18.44 | 131,353 | +0.01(+0.05%) |
Mar 22, 2019 | 18.81 | 18.81 | 18.37 | 18.43 | 261,100 | -0.70(-3.66%) |
Mar 21, 2019 | 19.01 | 19.15 | 19.00 | 19.13 | 154,272 | -0.25(-1.29%) |
Mar 20, 2019 | 19.13 | 19.48 | 19.08 | 19.38 | 94,416 | +0.16(+0.83%) |
Mar 19, 2019 | 19.40 | 19.42 | 19.14 | 19.22 | 349,707 | +0.18(+0.95%) |
Mar 18, 2019 | 19.04 | 19.05 | 18.93 | 19.04 | 110,183 | -0.03(-0.18%) |
Mar 15, 2019 | 18.95 | 19.12 | 18.90 | 19.07 | 157,200 | +0.36(+1.92%) |
Mar 14, 2019 | 18.85 | 18.85 | 18.68 | 18.71 | 118,080 | -0.29(-1.50%) |
Mar 13, 2019 | 18.86 | 19.03 | 18.82 | 19.00 | 95,811 | +0.11(+0.56%) |
Mar 12, 2019 | 18.95 | 18.99 | 18.85 | 18.89 | 193,830 | +0.00(+0.03%) |
Mar 11, 2019 | 18.71 | 18.89 | 18.71 | 18.89 | 113,765 | +0.22(+1.18%) |
Mar 08, 2019 | 18.50 | 18.70 | 18.50 | 18.67 | 321,900 | -0.08(-0.43%) |
Mar 07, 2019 | 19.00 | 19.00 | 18.70 | 18.75 | 334,819 | -0.50(-2.57%) |
Mar 06, 2019 | 19.34 | 19.38 | 19.21 | 19.25 | 163,415 | -0.06(-0.34%) |
Mar 05, 2019 | 19.36 | 19.38 | 19.26 | 19.31 | 181,753 | -0.09(-0.46%) |
Mar 04, 2019 | 19.42 | 19.49 | 19.29 | 19.40 | 129,038 | -0.01(-0.03%) |
Mar 01, 2019 | 19.48 | 19.56 | 19.34 | 19.41 | 160,500 | +0.32(+1.65%) |
Feb 28, 2019 | 19.05 | 19.16 | 18.99 | 19.09 | 157,252 | -0.07(-0.39%) |
Feb 27, 2019 | 19.25 | 19.28 | 19.09 | 19.16 | 155,247 | -0.12(-0.65%) |
Feb 26, 2019 | 19.16 | 19.33 | 19.16 | 19.29 | 323,221 | +0.96(+5.24%) |
Feb 25, 2019 | 18.49 | 18.55 | 18.33 | 18.33 | 316,275 | -0.16(-0.87%) |
Feb 22, 2019 | 18.55 | 18.57 | 18.43 | 18.49 | 212,500 | -0.12(-0.67%) |
Feb 21, 2019 | 18.73 | 18.76 | 18.56 | 18.61 | 127,232 | -0.28(-1.46%) |
Feb 20, 2019 | 18.62 | 18.98 | 18.58 | 18.89 | 153,916 | +0.18(+0.96%) |
Feb 19, 2019 | 18.52 | 18.77 | 18.50 | 18.71 | 201,054 | -0.07(-0.37%) |
Feb 15, 2019 | 18.67 | 18.79 | 18.61 | 18.78 | 122,600 | +0.55(+3.05%) |
Feb 14, 2019 | 18.22 | 18.38 | 18.13 | 18.23 | 786,235 | -0.14(-0.79%) |
Feb 13, 2019 | 18.47 | 18.56 | 18.32 | 18.37 | 139,636 | -0.15(-0.81%) |
Feb 12, 2019 | 18.36 | 18.55 | 18.32 | 18.52 | 344,118 | +0.59(+3.32%) |
Feb 11, 2019 | 17.85 | 17.93 | 17.79 | 17.93 | 245,750 | +0.00(+0.03%) |
Feb 08, 2019 | 17.89 | 17.92 | 17.69 | 17.92 | 128,000 | -0.19(-1.08%) |
Feb 07, 2019 | 18.31 | 18.35 | 18.00 | 18.11 | 180,289 | -0.62(-3.28%) |
Feb 06, 2019 | 18.76 | 18.82 | 18.70 | 18.73 | 240,148 | -0.17(-0.90%) |
Feb 05, 2019 | 18.78 | 18.95 | 18.78 | 18.90 | 281,815 | +0.28(+1.50%) |
Feb 04, 2019 | 18.45 | 18.62 | 18.38 | 18.62 | 187,725 | +0.10(+0.54%) |