Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.29 | 18.29 | 18.29 | 18.29 | 416 | -0.29(-1.54%) |
Jan 30, 2020 | 18.33 | 18.57 | 18.33 | 18.57 | 161 | -0.28(-1.48%) |
Jan 29, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.11(+0.60%) |
Jan 28, 2020 | 18.76 | 18.76 | 18.74 | 18.74 | 587 | +0.01(+0.07%) |
Jan 27, 2020 | 18.51 | 18.72 | 18.51 | 18.72 | 1,842 | -0.99(-5.02%) |
Jan 24, 2020 | 19.83 | 19.87 | 19.71 | 19.71 | 624 | -0.23(-1.16%) |
Jan 23, 2020 | 19.82 | 19.94 | 19.82 | 19.94 | 2,280 | -0.54(-2.62%) |
Jan 22, 2020 | 20.41 | 20.48 | 20.41 | 20.48 | 1,776 | +0.10(+0.49%) |
Jan 21, 2020 | 20.46 | 20.46 | 20.38 | 20.38 | 1,679 | -0.55(-2.65%) |
Jan 17, 2020 | 20.92 | 20.94 | 20.92 | 20.94 | 624 | +0.10(+0.50%) |
Jan 16, 2020 | 20.83 | 20.83 | 20.83 | 20.83 | 99 | +0.04(+0.19%) |
Jan 15, 2020 | 20.82 | 20.82 | 20.79 | 20.79 | 954 | -0.13(-0.61%) |
Jan 14, 2020 | 20.95 | 20.95 | 20.86 | 20.92 | 4,243 | -0.13(-0.63%) |
Jan 13, 2020 | 20.95 | 21.05 | 20.95 | 21.05 | 1,862 | +0.45(+2.19%) |
Jan 10, 2020 | 20.64 | 20.64 | 20.60 | 20.60 | 416 | +0.00(+0.00%) |
Jan 09, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 210 | +0.15(+0.74%) |
Jan 08, 2020 | 20.35 | 20.49 | 20.35 | 20.45 | 989 | -0.04(-0.20%) |
Jan 07, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 42 | +0.09(+0.45%) |
Jan 06, 2020 | 20.45 | 20.45 | 20.40 | 20.40 | 314 | +0.05(+0.26%) |
Jan 03, 2020 | 20.31 | 20.35 | 20.31 | 20.35 | 208 | -0.14(-0.68%) |
Jan 02, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 312 | +0.31(+1.52%) |
Dec 31, 2019 | 20.16 | 20.18 | 20.16 | 20.18 | 520 | +0.27(+1.35%) |
Dec 30, 2019 | 19.94 | 19.94 | 19.91 | 19.91 | 1,140 | +0.16(+0.83%) |
Dec 27, 2019 | 19.72 | 19.77 | 19.67 | 19.75 | 5,206 | +0.05(+0.24%) |
Dec 26, 2019 | 19.68 | 19.70 | 19.66 | 19.70 | 2,774 | +0.21(+1.08%) |
Dec 24, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 104 | +0.17(+0.90%) |
Dec 23, 2019 | 19.37 | 19.39 | 19.31 | 19.31 | 3,353 | -0.39(-2.00%) |
Dec 20, 2019 | 19.65 | 19.71 | 19.50 | 19.71 | 8,329 | +0.09(+0.44%) |
Dec 19, 2019 | 19.77 | 19.77 | 19.50 | 19.62 | 9,475 | -0.06(-0.29%) |
Dec 18, 2019 | 19.85 | 19.85 | 19.59 | 19.68 | 35,979 | -0.15(-0.76%) |
Dec 17, 2019 | 19.76 | 19.83 | 19.76 | 19.83 | 267 | +0.30(+1.55%) |
Dec 16, 2019 | 19.52 | 19.53 | 19.52 | 19.53 | 583 | +0.15(+0.75%) |
Dec 13, 2019 | 19.48 | 19.69 | 19.29 | 19.38 | 5,724 | +0.09(+0.46%) |
Dec 12, 2019 | 19.19 | 19.29 | 19.19 | 19.29 | 1,113 | +0.21(+1.09%) |
Dec 11, 2019 | 19.05 | 19.08 | 19.05 | 19.08 | 530 | +0.00(+0.02%) |
Dec 10, 2019 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.17(+0.88%) |
Dec 09, 2019 | 18.95 | 18.99 | 18.91 | 18.91 | 2,655 | -0.16(-0.84%) |
Dec 06, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 106 | +0.19(+1.02%) |
Dec 05, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.11(+0.57%) |
Dec 04, 2019 | 18.75 | 18.78 | 18.75 | 18.78 | 106 | +0.21(+1.13%) |
Dec 03, 2019 | 18.47 | 18.57 | 18.47 | 18.56 | 790 | -0.07(-0.35%) |
Dec 02, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 434 | -0.02(-0.10%) |
Nov 29, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 106 | -0.33(-1.74%) |
Nov 27, 2019 | 18.87 | 18.98 | 18.87 | 18.98 | 848 | +0.06(+0.30%) |
Nov 26, 2019 | 18.88 | 18.92 | 18.88 | 18.92 | 14,636 | +0.16(+0.85%) |
Nov 25, 2019 | 18.82 | 18.82 | 18.76 | 18.76 | 1,272 | +0.09(+0.47%) |
Nov 22, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 106 | -0.21(-1.13%) |
Nov 21, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | -0.01(-0.05%) |
Nov 20, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 111 | -0.13(-0.70%) |
Nov 19, 2019 | 18.95 | 19.03 | 18.94 | 19.03 | 319 | +0.19(+1.00%) |
Nov 18, 2019 | 18.84 | 18.87 | 18.84 | 18.84 | 849 | -0.00(-0.03%) |
Nov 15, 2019 | 18.87 | 18.87 | 18.85 | 18.85 | 106 | -0.15(-0.77%) |
Nov 14, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 53 | +0.07(+0.35%) |
Nov 13, 2019 | 18.89 | 18.93 | 18.84 | 18.93 | 5,146 | -0.03(-0.14%) |
Nov 12, 2019 | 19.03 | 19.03 | 18.96 | 18.96 | 214 | -0.15(-0.78%) |
Nov 11, 2019 | 19.07 | 19.10 | 19.07 | 19.10 | 636 | -0.31(-1.62%) |
Nov 08, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 106 | -0.12(-0.63%) |
Nov 07, 2019 | 19.61 | 19.61 | 19.54 | 19.54 | 694 | +0.20(+1.02%) |
Nov 06, 2019 | 19.43 | 19.43 | 19.34 | 19.34 | 222 | -0.08(-0.39%) |
Nov 05, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 26 | +0.03(+0.18%) |
Nov 04, 2019 | 19.25 | 19.39 | 19.25 | 19.38 | 2,250 | +0.27(+1.40%) |
Nov 01, 2019 | 19.12 | 19.12 | 19.12 | 19.12 | 106 | +0.35(+1.84%) |
Oct 31, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | -0.07(-0.35%) |
Oct 30, 2019 | 18.71 | 18.84 | 18.71 | 18.84 | 689 | -0.02(-0.10%) |
Oct 29, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 21 | -0.17(-0.89%) |
Oct 28, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 42 | +0.17(+0.90%) |
Oct 25, 2019 | 18.89 | 18.89 | 18.86 | 18.86 | 318 | +0.17(+0.91%) |
Oct 24, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 53 | -0.11(-0.58%) |
Oct 23, 2019 | 18.73 | 18.80 | 18.73 | 18.80 | 713 | +0.00(+0.03%) |
Oct 22, 2019 | 18.76 | 18.79 | 18.76 | 18.79 | 318 | +0.00(+0.03%) |
Oct 21, 2019 | 18.78 | 18.79 | 18.78 | 18.79 | 367 | +0.15(+0.78%) |
Oct 18, 2019 | 18.70 | 18.70 | 18.64 | 18.64 | 954 | -0.32(-1.69%) |
Oct 17, 2019 | 18.99 | 18.99 | 18.96 | 18.96 | 132 | +0.06(+0.29%) |
Oct 16, 2019 | 18.87 | 18.90 | 18.87 | 18.90 | 1,067 | -0.14(-0.74%) |
Oct 15, 2019 | 19.04 | 19.07 | 19.04 | 19.04 | 468 | -0.06(-0.30%) |
Oct 14, 2019 | 19.14 | 19.14 | 19.10 | 19.10 | 187 | +0.13(+0.70%) |
Oct 11, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 106 | +0.25(+1.33%) |
Oct 10, 2019 | 18.71 | 18.72 | 18.71 | 18.72 | 212 | +0.34(+1.87%) |
Oct 09, 2019 | 18.35 | 18.44 | 18.34 | 18.38 | 1,176 | +0.24(+1.30%) |
Oct 08, 2019 | 18.12 | 18.14 | 18.12 | 18.14 | 530 | -0.19(-1.03%) |
Oct 07, 2019 | 18.36 | 18.36 | 18.33 | 18.33 | 568 | +0.03(+0.15%) |
Oct 04, 2019 | 18.23 | 18.30 | 18.23 | 18.30 | 424 | +0.03(+0.15%) |
Oct 03, 2019 | 18.15 | 18.31 | 18.15 | 18.27 | 4,415 | +0.18(+0.99%) |
Oct 02, 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 318 | -0.03(-0.16%) |
Oct 01, 2019 | 18.25 | 18.25 | 18.12 | 18.12 | 1,512 | -0.10(-0.57%) |
Sep 30, 2019 | 18.25 | 18.25 | 18.23 | 18.23 | 1,168 | -0.04(-0.21%) |
Sep 27, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 318 | -0.17(-0.92%) |
Sep 26, 2019 | 18.48 | 18.48 | 18.43 | 18.43 | 2,022 | -0.21(-1.11%) |
Sep 25, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 402 | -0.11(-0.59%) |
Sep 24, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.04(+0.24%) |
Sep 23, 2019 | 18.64 | 18.72 | 18.64 | 18.71 | 1,975 | -0.12(-0.63%) |
Sep 20, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 106 | -0.13(-0.67%) |
Sep 19, 2019 | 18.94 | 18.96 | 18.94 | 18.95 | 1,919 | +0.06(+0.33%) |
Sep 18, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.02(+0.12%) |
Sep 17, 2019 | 18.87 | 18.89 | 18.83 | 18.87 | 2,067 | -0.25(-1.31%) |
Sep 16, 2019 | 19.15 | 19.15 | 19.12 | 19.12 | 530 | -0.24(-1.23%) |
Sep 13, 2019 | 19.36 | 19.36 | 19.36 | 19.36 | 318 | +0.17(+0.88%) |
Sep 12, 2019 | 19.27 | 19.27 | 19.19 | 19.19 | 164 | +0.21(+1.09%) |
Sep 11, 2019 | 18.87 | 18.98 | 18.87 | 18.98 | 1,053 | -0.16(-0.83%) |
Sep 10, 2019 | 19.13 | 19.14 | 19.13 | 19.14 | 106 | +0.01(+0.05%) |
Sep 09, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 530 | +0.03(+0.17%) |
Sep 06, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 106 | +0.14(+0.72%) |
Sep 05, 2019 | 18.88 | 18.96 | 18.88 | 18.96 | 530 | +0.31(+1.65%) |
Sep 04, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 142 | +0.25(+1.36%) |
Sep 03, 2019 | 18.39 | 18.43 | 18.38 | 18.40 | 530 | +0.08(+0.44%) |
Aug 30, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 106 | -0.12(-0.65%) |
Aug 29, 2019 | 18.40 | 18.44 | 18.40 | 18.44 | 8,831 | +0.17(+0.90%) |
Aug 28, 2019 | 18.23 | 18.29 | 18.08 | 18.28 | 3,590 | +0.02(+0.12%) |
Aug 27, 2019 | 18.40 | 18.42 | 18.26 | 18.26 | 27,530 | +0.06(+0.36%) |
Aug 26, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 1 | +0.08(+0.44%) |
Aug 23, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 318 | -0.25(-1.39%) |
Aug 22, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | -0.12(-0.64%) |
Aug 21, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.14(+0.74%) |
Aug 20, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.03(+0.16%) |
Aug 19, 2019 | 18.34 | 18.39 | 18.32 | 18.32 | 971 | +0.17(+0.93%) |
Aug 16, 2019 | 18.12 | 18.15 | 18.12 | 18.15 | 212 | +0.29(+1.64%) |
Aug 15, 2019 | 17.78 | 17.86 | 17.77 | 17.86 | 6,226 | +0.01(+0.05%) |
Aug 14, 2019 | 17.94 | 17.95 | 17.85 | 17.85 | 1,272 | -0.25(-1.41%) |
Aug 13, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 218 | +0.47(+2.68%) |
Aug 12, 2019 | 17.63 | 17.63 | 17.63 | 17.63 | 26 | +0.09(+0.49%) |
Aug 09, 2019 | 17.69 | 17.69 | 17.55 | 17.55 | 424 | -0.24(-1.34%) |
Aug 08, 2019 | 17.74 | 17.78 | 17.69 | 17.78 | 1,760 | +0.14(+0.78%) |
Aug 07, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 1 | +0.04(+0.24%) |
Aug 06, 2019 | 17.55 | 17.60 | 17.55 | 17.60 | 561 | +0.26(+1.52%) |
Aug 05, 2019 | 17.53 | 17.53 | 17.34 | 17.34 | 2,289 | -0.90(-4.96%) |
Aug 02, 2019 | 18.40 | 18.41 | 18.24 | 18.24 | 1,696 | +0.06(+0.31%) |
Aug 01, 2019 | 18.87 | 18.87 | 18.19 | 18.19 | 572 | -0.68(-3.60%) |
Jul 31, 2019 | 19.03 | 19.03 | 18.87 | 18.87 | 212 | -0.11(-0.60%) |
Jul 30, 2019 | 18.98 | 18.98 | 18.97 | 18.98 | 1,155 | -0.19(-0.98%) |
Jul 29, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 222 | +0.04(+0.20%) |
Jul 26, 2019 | 19.12 | 19.20 | 19.12 | 19.13 | 19,505 | +0.19(+1.02%) |
Jul 25, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.01(+0.03%) |
Jul 24, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.10(+0.55%) |
Jul 23, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.13(+0.68%) |
Jul 22, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 5 | -0.05(-0.29%) |
Jul 19, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.01(+0.05%) |
Jul 18, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 51 | -0.03(-0.14%) |
Jul 17, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | -0.05(-0.26%) |
Jul 16, 2019 | 18.78 | 18.82 | 18.78 | 18.82 | 503 | -0.10(-0.55%) |
Jul 15, 2019 | 18.79 | 18.93 | 18.79 | 18.93 | 657 | +0.26(+1.40%) |
Jul 12, 2019 | 18.68 | 18.68 | 18.66 | 18.66 | 424 | +0.03(+0.14%) |
Jul 11, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | -0.04(-0.22%) |
Jul 10, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 1,008 | -0.03(-0.15%) |
Jul 09, 2019 | 18.78 | 18.78 | 18.71 | 18.71 | 689 | +0.01(+0.08%) |
Jul 08, 2019 | 18.67 | 18.69 | 18.67 | 18.69 | 530 | -0.29(-1.55%) |
Jul 05, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 106 | -0.24(-1.26%) |
Jul 03, 2019 | 19.24 | 19.24 | 19.22 | 19.23 | 742 | -0.11(-0.59%) |
Jul 02, 2019 | 19.28 | 19.34 | 19.28 | 19.34 | 677 | -0.05(-0.24%) |
Jul 01, 2019 | 19.47 | 19.47 | 19.39 | 19.39 | 1,120 | +0.48(+2.56%) |
Jun 28, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.03(+0.18%) |
Jun 27, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 478 | +0.18(+0.96%) |
Jun 26, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | +0.10(+0.51%) |
Jun 25, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 74 | -0.34(-1.77%) |
Jun 24, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 372 | +0.11(+0.56%) |
Jun 21, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 106 | -0.08(-0.43%) |
Jun 20, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 1 | +0.58(+3.16%) |
Jun 19, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.01(+0.07%) |
Jun 18, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.42(+2.35%) |
Jun 17, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.19(+1.09%) |
Jun 14, 2019 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.23(-1.27%) |
Jun 13, 2019 | 18.03 | 18.04 | 17.93 | 17.93 | 1,233 | +0.03(+0.18%) |
Jun 12, 2019 | 17.99 | 18.02 | 17.89 | 17.90 | 7,449 | -0.19(-1.03%) |
Jun 11, 2019 | 18.14 | 18.19 | 18.08 | 18.08 | 17,603 | +0.48(+2.73%) |
Jun 10, 2019 | 17.62 | 17.62 | 17.60 | 17.60 | 636 | +0.06(+0.32%) |
Jun 07, 2019 | 17.53 | 17.55 | 17.51 | 17.55 | 954 | +0.11(+0.65%) |
Jun 06, 2019 | 17.43 | 17.47 | 17.43 | 17.43 | 1,615 | -0.13(-0.75%) |
Jun 05, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 318 | -0.09(-0.51%) |
Jun 04, 2019 | 17.64 | 17.68 | 17.64 | 17.65 | 5,639 | -0.18(-0.99%) |
Jun 03, 2019 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.19(+1.08%) |
May 31, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 742 | -0.07(-0.37%) |
May 30, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | -0.12(-0.68%) |
May 29, 2019 | 17.67 | 17.83 | 17.67 | 17.83 | 13,640 | +0.14(+0.78%) |
May 28, 2019 | 17.65 | 17.84 | 17.61 | 17.69 | 202,307 | +0.33(+1.90%) |
May 24, 2019 | 17.36 | 17.36 | 17.36 | 17.36 | 318 | -0.11(-0.65%) |
May 23, 2019 | 17.50 | 17.51 | 17.47 | 17.47 | 3,536 | -0.25(-1.43%) |
May 22, 2019 | 17.73 | 17.79 | 17.72 | 17.72 | 1,271 | +0.12(+0.68%) |
May 21, 2019 | 17.73 | 17.73 | 17.54 | 17.60 | 2,480 | +0.20(+1.15%) |
May 20, 2019 | 17.44 | 17.44 | 17.40 | 17.40 | 6,417 | -0.23(-1.32%) |
May 17, 2019 | 17.75 | 17.75 | 17.64 | 17.64 | 3,074 | -0.57(-3.13%) |
May 16, 2019 | 18.42 | 18.42 | 18.21 | 18.21 | 858 | +0.34(+1.88%) |
May 15, 2019 | 17.74 | 17.87 | 17.74 | 17.87 | 530 | +0.11(+0.61%) |
May 14, 2019 | 17.66 | 17.76 | 17.66 | 17.76 | 755 | +0.58(+3.40%) |
May 13, 2019 | 17.28 | 17.28 | 17.18 | 17.18 | 748 | -0.80(-4.45%) |
May 10, 2019 | 17.89 | 17.99 | 17.65 | 17.98 | 18,127 | +0.21(+1.20%) |
May 09, 2019 | 17.35 | 17.88 | 17.35 | 17.77 | 11,641 | -0.11(-0.61%) |
May 08, 2019 | 17.84 | 18.13 | 17.84 | 17.88 | 36,202 | -0.13(-0.74%) |
May 07, 2019 | 18.29 | 18.29 | 17.89 | 18.01 | 34,401 | -0.63(-3.39%) |
May 06, 2019 | 18.55 | 18.64 | 18.55 | 18.64 | 1,190 | -0.94(-4.82%) |
May 03, 2019 | 19.52 | 19.68 | 19.51 | 19.58 | 9,964 | +0.29(+1.52%) |
May 02, 2019 | 19.44 | 19.47 | 19.29 | 19.29 | 10,165 | -0.12(-0.62%) |
May 01, 2019 | 19.40 | 19.65 | 19.40 | 19.41 | 25,514 | +0.01(+0.04%) |
Apr 30, 2019 | 19.43 | 19.45 | 19.31 | 19.40 | 83,324 | +0.25(+1.33%) |
Apr 29, 2019 | 19.52 | 19.52 | 18.98 | 19.15 | 677,863 | -0.39(-2.02%) |
Apr 26, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 106 | +0.07(+0.35%) |
Apr 25, 2019 | 19.43 | 19.48 | 19.43 | 19.48 | 267 | -0.46(-2.29%) |
Apr 24, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 20 | -0.15(-0.77%) |
Apr 23, 2019 | 20.01 | 20.10 | 19.90 | 20.09 | 36,879 | -0.11(-0.54%) |
Apr 22, 2019 | 20.25 | 20.25 | 20.20 | 20.20 | 2,545 | -0.26(-1.25%) |
Apr 18, 2019 | 20.35 | 20.47 | 20.35 | 20.45 | 636 | -0.12(-0.56%) |
Apr 17, 2019 | 20.61 | 20.65 | 20.57 | 20.57 | 1,894 | +0.18(+0.89%) |
Apr 16, 2019 | 20.43 | 20.43 | 20.39 | 20.39 | 1,947 | +0.55(+2.79%) |
Apr 15, 2019 | 19.88 | 19.88 | 19.81 | 19.83 | 1,245 | -0.42(-2.10%) |
Apr 12, 2019 | 20.13 | 20.31 | 20.13 | 20.26 | 22,685 | +0.36(+1.83%) |
Apr 11, 2019 | 20.28 | 20.28 | 19.81 | 19.89 | 9,984 | -0.55(-2.69%) |
Apr 10, 2019 | 20.34 | 20.56 | 20.31 | 20.44 | 11,041 | +0.06(+0.29%) |
Apr 09, 2019 | 20.51 | 20.51 | 20.39 | 20.39 | 1,340 | -0.17(-0.83%) |
Apr 08, 2019 | 20.56 | 20.58 | 20.47 | 20.56 | 14,485 | -0.13(-0.64%) |
Apr 05, 2019 | 20.66 | 20.74 | 20.63 | 20.69 | 3,286 | +0.16(+0.76%) |
Apr 04, 2019 | 20.43 | 20.53 | 20.30 | 20.53 | 11,478 | +0.26(+1.30%) |
Apr 03, 2019 | 20.16 | 20.32 | 20.16 | 20.27 | 930 | +0.41(+2.07%) |
Apr 02, 2019 | 19.83 | 20.01 | 19.79 | 19.86 | 27,021 | -0.26(-1.30%) |
Apr 01, 2019 | 20.07 | 20.12 | 20.03 | 20.12 | 1,523 | +0.72(+3.69%) |
Mar 29, 2019 | 19.53 | 19.53 | 19.40 | 19.40 | 1,802 | +0.64(+3.40%) |
Mar 28, 2019 | 18.75 | 18.78 | 18.63 | 18.77 | 19,759 | +0.05(+0.24%) |
Mar 27, 2019 | 19.06 | 19.06 | 18.67 | 18.72 | 177,588 | -0.71(-3.66%) |
Mar 26, 2019 | 18.76 | 19.44 | 18.73 | 19.43 | 1,234,875 | +0.57(+3.02%) |
Mar 25, 2019 | 18.87 | 18.87 | 18.86 | 18.86 | 1,060 | -0.10(-0.51%) |
Mar 22, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 16,007 | -0.42(-2.15%) |
Mar 21, 2019 | 19.36 | 19.38 | 19.36 | 19.38 | 604 | +0.09(+0.44%) |
Mar 20, 2019 | 19.18 | 19.39 | 19.18 | 19.29 | 1,209 | +0.03(+0.14%) |
Mar 19, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 1 | -0.10(-0.53%) |
Mar 18, 2019 | 19.34 | 19.37 | 19.34 | 19.37 | 637 | +0.49(+2.62%) |
Mar 15, 2019 | 18.81 | 18.87 | 18.81 | 18.87 | 1,484 | +0.28(+1.51%) |
Mar 14, 2019 | 18.59 | 18.62 | 18.55 | 18.59 | 1,414 | -0.20(-1.07%) |
Mar 13, 2019 | 18.75 | 18.79 | 18.75 | 18.79 | 2,354 | -0.19(-0.98%) |
Mar 12, 2019 | 18.98 | 18.98 | 18.95 | 18.98 | 640 | +0.01(+0.05%) |
Mar 11, 2019 | 18.84 | 19.04 | 18.84 | 18.97 | 7,312 | +0.75(+4.14%) |
Mar 08, 2019 | 18.22 | 18.41 | 18.18 | 18.22 | 83,109 | -1.37(-6.98%) |
Mar 07, 2019 | 18.87 | 19.58 | 18.59 | 19.58 | 608,494 | +0.35(+1.81%) |
Mar 06, 2019 | 19.57 | 19.57 | 19.23 | 19.23 | 923 | -0.64(-3.20%) |
Mar 05, 2019 | 19.86 | 21.02 | 19.37 | 19.87 | 13,514 | +0.59(+3.06%) |
Mar 04, 2019 | 19.05 | 19.28 | 19.03 | 19.28 | 54,308 | +0.37(+1.95%) |
Mar 01, 2019 | 18.93 | 18.93 | 18.88 | 18.91 | 3,392 | +0.45(+2.46%) |
Feb 28, 2019 | 18.46 | 18.47 | 18.44 | 18.46 | 17,067 | -0.14(-0.76%) |
Feb 27, 2019 | 18.47 | 18.60 | 18.47 | 18.60 | 540 | -0.17(-0.92%) |
Feb 26, 2019 | 18.78 | 18.78 | 18.77 | 18.77 | 212 | -0.09(-0.49%) |
Feb 25, 2019 | 18.95 | 18.95 | 18.73 | 18.87 | 3,286 | +0.93(+5.21%) |
Feb 22, 2019 | 17.86 | 17.93 | 17.86 | 17.93 | 106 | +0.52(+2.98%) |
Feb 21, 2019 | 17.40 | 17.41 | 17.40 | 17.41 | 1,064 | -0.20(-1.11%) |
Feb 20, 2019 | 17.61 | 17.61 | 17.61 | 17.61 | 3 | +0.05(+0.31%) |
Feb 19, 2019 | 17.61 | 17.62 | 17.56 | 17.56 | 1,144 | +0.51(+2.99%) |
Feb 15, 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | -0.12(-0.71%) |
Feb 14, 2019 | 17.17 | 17.17 | 17.17 | 17.17 | 212 | -0.00(-0.02%) |
Feb 13, 2019 | 17.04 | 17.17 | 17.04 | 17.17 | 651 | +0.34(+2.01%) |
Feb 12, 2019 | 16.78 | 16.83 | 16.78 | 16.83 | 210 | +0.11(+0.64%) |
Feb 11, 2019 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.41(+2.50%) |
Feb 08, 2019 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | -0.02(-0.12%) |
Feb 07, 2019 | 16.43 | 16.54 | 16.34 | 16.34 | 1,484 | -0.16(-0.97%) |
Feb 06, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | -0.11(-0.69%) |
Feb 05, 2019 | 16.61 | 16.61 | 16.61 | 16.61 | 2 | +0.12(+0.70%) |
Feb 04, 2019 | 16.54 | 16.54 | 16.48 | 16.50 | 216 | -0.01(-0.07%) |