Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.01 | 24.01 | 23.34 | 23.43 | 835,382 | -0.21(-0.87%) |
Oct 30, 2019 | 23.55 | 23.88 | 23.44 | 23.63 | 872,039 | +0.02(+0.07%) |
Oct 29, 2019 | 23.48 | 23.93 | 23.48 | 23.62 | 973,584 | +0.00(+0.00%) |
Oct 28, 2019 | 23.62 | 23.99 | 23.02 | 23.62 | 1,878,061 | +0.15(+0.62%) |
Oct 25, 2019 | 23.14 | 23.70 | 23.00 | 23.47 | 1,097,816 | +0.19(+0.81%) |
Oct 24, 2019 | 23.58 | 23.63 | 22.74 | 23.28 | 1,180,919 | -0.27(-1.17%) |
Oct 23, 2019 | 23.16 | 23.92 | 23.14 | 23.56 | 960,605 | +0.30(+1.29%) |
Oct 22, 2019 | 23.69 | 23.85 | 23.20 | 23.26 | 627,186 | -0.38(-1.60%) |
Oct 21, 2019 | 23.26 | 23.73 | 23.21 | 23.63 | 1,154,589 | +0.46(+2.00%) |
Oct 18, 2019 | 23.19 | 23.44 | 23.07 | 23.17 | 961,928 | -0.13(-0.55%) |
Oct 17, 2019 | 22.87 | 23.32 | 22.87 | 23.30 | 697,963 | +0.45(+1.95%) |
Oct 16, 2019 | 22.71 | 22.95 | 22.59 | 22.85 | 497,483 | +0.12(+0.53%) |
Oct 15, 2019 | 22.29 | 22.78 | 22.20 | 22.73 | 749,363 | +0.57(+2.56%) |
Oct 14, 2019 | 22.11 | 22.33 | 21.92 | 22.17 | 1,534,746 | +0.03(+0.15%) |
Oct 11, 2019 | 22.11 | 22.59 | 21.94 | 22.13 | 637,986 | +0.14(+0.62%) |
Oct 10, 2019 | 21.60 | 22.17 | 21.60 | 21.99 | 531,191 | +0.25(+1.15%) |
Oct 09, 2019 | 21.54 | 21.96 | 21.50 | 21.74 | 495,720 | +0.33(+1.56%) |
Oct 08, 2019 | 21.33 | 21.66 | 21.07 | 21.41 | 1,155,793 | -0.01(-0.04%) |
Oct 07, 2019 | 21.20 | 21.52 | 21.00 | 21.42 | 929,475 | +0.12(+0.56%) |
Oct 04, 2019 | 21.34 | 21.61 | 21.20 | 21.30 | 1,399,867 | +0.01(+0.04%) |
Oct 03, 2019 | 21.01 | 21.34 | 20.53 | 21.29 | 942,048 | +0.39(+1.89%) |
Oct 02, 2019 | 21.05 | 21.26 | 20.14 | 20.89 | 2,051,162 | -0.54(-2.52%) |
Oct 01, 2019 | 22.02 | 22.31 | 21.29 | 21.44 | 1,836,725 | -0.52(-2.35%) |
Sep 30, 2019 | 22.09 | 22.09 | 21.52 | 21.95 | 1,734,835 | -0.11(-0.51%) |
Sep 27, 2019 | 23.12 | 23.20 | 21.91 | 22.06 | 3,921,886 | -0.91(-3.96%) |
Sep 26, 2019 | 23.08 | 23.14 | 22.89 | 22.97 | 770,050 | -0.02(-0.07%) |
Sep 25, 2019 | 22.39 | 23.08 | 22.35 | 22.99 | 1,171,902 | +0.32(+1.40%) |
Sep 24, 2019 | 22.72 | 23.14 | 22.50 | 22.67 | 1,731,488 | -0.09(-0.38%) |
Sep 23, 2019 | 22.78 | 22.96 | 22.41 | 22.76 | 1,276,283 | -0.09(-0.38%) |
Sep 20, 2019 | 22.85 | 23.18 | 22.66 | 22.84 | 974,969 | +0.00(+0.00%) |
Sep 19, 2019 | 22.47 | 23.19 | 22.43 | 22.84 | 1,733,898 | +0.41(+1.84%) |
Sep 18, 2019 | 22.21 | 22.44 | 22.00 | 22.43 | 964,651 | +0.09(+0.38%) |
Sep 17, 2019 | 22.37 | 22.50 | 22.23 | 22.35 | 952,171 | -0.03(-0.15%) |
Sep 16, 2019 | 21.90 | 22.44 | 21.69 | 22.38 | 1,473,848 | +0.23(+1.05%) |
Sep 13, 2019 | 22.16 | 22.48 | 21.68 | 22.15 | 1,284,589 | +0.14(+0.62%) |
Sep 12, 2019 | 21.52 | 22.33 | 21.48 | 22.01 | 2,161,648 | +0.61(+2.85%) |
Sep 11, 2019 | 21.08 | 21.68 | 20.87 | 21.40 | 1,264,315 | +0.41(+1.96%) |
Sep 10, 2019 | 21.54 | 21.74 | 20.80 | 20.99 | 1,208,276 | -0.58(-2.67%) |
Sep 09, 2019 | 21.08 | 21.62 | 21.02 | 21.56 | 1,076,055 | +0.49(+2.32%) |
Sep 06, 2019 | 20.94 | 21.45 | 20.80 | 21.07 | 1,164,071 | +0.26(+1.24%) |
Sep 05, 2019 | 20.18 | 20.99 | 20.03 | 20.82 | 2,040,152 | +1.00(+5.07%) |
Sep 04, 2019 | 19.24 | 20.00 | 18.88 | 19.81 | 1,305,368 | +0.77(+4.06%) |
Sep 03, 2019 | 19.29 | 19.48 | 18.76 | 19.04 | 927,018 | -0.52(-2.68%) |
Aug 30, 2019 | 19.74 | 19.84 | 19.35 | 19.56 | 733,818 | -0.15(-0.78%) |
Aug 29, 2019 | 19.54 | 19.83 | 19.47 | 19.72 | 1,035,890 | +0.30(+1.55%) |
Aug 28, 2019 | 19.14 | 19.45 | 19.00 | 19.42 | 455,972 | +0.18(+0.94%) |
Aug 27, 2019 | 18.98 | 19.31 | 18.81 | 19.24 | 1,063,612 | +0.52(+2.75%) |
Aug 26, 2019 | 19.02 | 19.18 | 18.71 | 18.72 | 1,059,249 | -0.19(-1.00%) |
Aug 23, 2019 | 19.48 | 19.56 | 18.86 | 18.91 | 695,043 | -0.64(-3.25%) |
Aug 22, 2019 | 19.74 | 19.88 | 19.32 | 19.55 | 1,274,081 | +0.05(+0.26%) |
Aug 21, 2019 | 19.24 | 19.59 | 19.02 | 19.49 | 1,362,366 | +0.46(+2.39%) |
Aug 20, 2019 | 18.85 | 19.23 | 18.75 | 19.04 | 1,038,372 | +0.09(+0.45%) |
Aug 19, 2019 | 19.14 | 19.27 | 18.91 | 18.95 | 1,129,438 | +0.31(+1.66%) |
Aug 16, 2019 | 18.22 | 18.76 | 18.07 | 18.64 | 1,069,870 | +0.55(+3.04%) |
Aug 15, 2019 | 18.55 | 18.67 | 17.81 | 18.09 | 1,795,715 | -0.34(-1.82%) |
Aug 14, 2019 | 18.50 | 18.73 | 18.22 | 18.43 | 1,183,715 | -0.49(-2.59%) |
Aug 13, 2019 | 18.58 | 19.19 | 18.39 | 18.92 | 1,743,217 | +0.29(+1.57%) |
Aug 12, 2019 | 19.14 | 19.14 | 18.36 | 18.63 | 1,361,658 | -0.70(-3.60%) |
Aug 09, 2019 | 19.95 | 19.98 | 19.30 | 19.32 | 988,826 | -0.98(-4.82%) |
Aug 08, 2019 | 20.18 | 20.61 | 20.07 | 20.30 | 991,331 | +0.15(+0.77%) |
Aug 07, 2019 | 19.74 | 20.18 | 19.38 | 20.15 | 885,706 | +0.09(+0.43%) |
Aug 06, 2019 | 19.54 | 20.11 | 19.47 | 20.06 | 1,454,920 | +0.75(+3.87%) |
Aug 05, 2019 | 19.34 | 19.40 | 18.46 | 19.31 | 2,418,967 | -0.40(-2.00%) |
Aug 02, 2019 | 19.92 | 19.92 | 19.29 | 19.71 | 1,875,766 | -0.28(-1.42%) |
Aug 01, 2019 | 20.99 | 20.99 | 19.85 | 19.99 | 6,274,739 | -0.49(-2.39%) |
Jul 31, 2019 | 22.24 | 22.32 | 20.43 | 20.48 | 5,636,854 | -0.71(-3.36%) |
Jul 30, 2019 | 21.18 | 21.26 | 20.90 | 21.20 | 1,677,844 | +0.03(+0.12%) |
Jul 29, 2019 | 21.55 | 21.55 | 20.79 | 21.17 | 910,636 | -0.27(-1.24%) |
Jul 26, 2019 | 21.43 | 21.61 | 21.23 | 21.44 | 1,495,466 | +0.03(+0.16%) |
Jul 25, 2019 | 21.31 | 21.47 | 20.88 | 21.40 | 1,458,439 | +0.07(+0.32%) |
Jul 24, 2019 | 20.70 | 21.44 | 20.51 | 21.33 | 1,545,984 | +0.72(+3.50%) |
Jul 23, 2019 | 20.36 | 20.65 | 19.99 | 20.61 | 805,515 | +0.21(+1.01%) |
Jul 22, 2019 | 19.97 | 20.53 | 19.07 | 20.41 | 2,069,408 | +0.63(+3.17%) |
Jul 19, 2019 | 20.30 | 20.38 | 19.72 | 19.78 | 1,624,949 | -0.40(-1.96%) |
Jul 18, 2019 | 20.27 | 20.57 | 19.98 | 20.17 | 733,520 | -0.15(-0.76%) |
Jul 17, 2019 | 20.61 | 20.65 | 20.28 | 20.33 | 557,916 | -0.22(-1.09%) |
Jul 16, 2019 | 20.53 | 20.70 | 20.41 | 20.55 | 538,754 | +0.14(+0.67%) |
Jul 15, 2019 | 20.80 | 20.80 | 20.26 | 20.41 | 625,600 | -0.22(-1.08%) |
Jul 12, 2019 | 20.86 | 21.09 | 20.61 | 20.64 | 770,497 | -0.04(-0.21%) |
Jul 11, 2019 | 20.84 | 21.03 | 20.58 | 20.68 | 1,235,578 | -0.17(-0.82%) |
Jul 10, 2019 | 21.17 | 21.38 | 20.62 | 20.85 | 2,549,226 | -0.01(-0.04%) |
Jul 09, 2019 | 19.84 | 21.47 | 19.84 | 20.86 | 4,524,656 | +0.82(+4.07%) |
Jul 08, 2019 | 20.09 | 20.25 | 19.76 | 20.04 | 825,249 | -0.27(-1.35%) |
Jul 05, 2019 | 20.34 | 20.50 | 20.16 | 20.32 | 564,394 | -0.02(-0.08%) |
Jul 03, 2019 | 20.39 | 20.66 | 20.05 | 20.34 | 668,377 | -0.11(-0.55%) |
Jul 02, 2019 | 20.04 | 20.46 | 19.72 | 20.45 | 2,109,698 | +0.44(+2.19%) |
Jul 01, 2019 | 19.72 | 20.04 | 19.42 | 20.01 | 1,116,547 | +0.59(+3.05%) |
Jun 28, 2019 | 19.17 | 19.59 | 19.03 | 19.42 | 776,785 | +0.37(+1.94%) |
Jun 27, 2019 | 18.89 | 19.16 | 18.87 | 19.05 | 467,897 | +0.25(+1.33%) |
Jun 26, 2019 | 18.64 | 18.89 | 18.58 | 18.80 | 368,634 | +0.17(+0.92%) |
Jun 25, 2019 | 18.76 | 18.95 | 18.59 | 18.63 | 331,799 | -0.19(-1.00%) |
Jun 24, 2019 | 19.06 | 19.13 | 18.77 | 18.82 | 441,425 | -0.32(-1.66%) |
Jun 21, 2019 | 19.06 | 19.43 | 19.06 | 19.13 | 655,802 | -0.09(-0.49%) |
Jun 20, 2019 | 19.53 | 19.75 | 19.06 | 19.23 | 1,307,422 | -0.15(-0.75%) |
Jun 19, 2019 | 19.04 | 19.41 | 19.02 | 19.37 | 695,303 | +0.40(+2.08%) |
Jun 18, 2019 | 19.09 | 19.31 | 18.88 | 18.98 | 883,593 | -0.07(-0.36%) |
Jun 17, 2019 | 18.70 | 19.07 | 18.65 | 19.05 | 905,641 | +0.34(+1.84%) |
Jun 14, 2019 | 18.71 | 18.89 | 18.64 | 18.70 | 369,005 | -0.08(-0.41%) |
Jun 13, 2019 | 18.64 | 18.82 | 18.61 | 18.78 | 247,540 | +0.26(+1.39%) |
Jun 12, 2019 | 18.34 | 18.54 | 18.17 | 18.52 | 328,199 | +0.03(+0.19%) |
Jun 11, 2019 | 18.49 | 18.76 | 18.37 | 18.49 | 954,418 | +0.16(+0.89%) |
Jun 10, 2019 | 18.43 | 18.66 | 18.17 | 18.33 | 653,418 | -0.17(-0.93%) |
Jun 07, 2019 | 18.03 | 18.54 | 17.70 | 18.50 | 666,747 | +0.52(+2.91%) |
Jun 06, 2019 | 17.80 | 18.01 | 17.78 | 17.97 | 293,752 | +0.15(+0.82%) |
Jun 05, 2019 | 17.68 | 17.91 | 17.36 | 17.83 | 552,110 | +0.27(+1.52%) |
Jun 04, 2019 | 17.18 | 17.61 | 17.03 | 17.56 | 911,727 | +0.56(+3.28%) |
Jun 03, 2019 | 16.76 | 17.14 | 16.75 | 17.00 | 285,931 | +0.09(+0.51%) |
May 31, 2019 | 17.18 | 17.36 | 16.88 | 16.92 | 1,084,076 | -0.51(-2.91%) |
May 30, 2019 | 17.24 | 17.43 | 17.20 | 17.43 | 445,416 | +0.30(+1.76%) |
May 29, 2019 | 17.12 | 17.26 | 17.06 | 17.12 | 503,178 | -0.14(-0.80%) |
May 28, 2019 | 17.38 | 17.55 | 17.25 | 17.26 | 507,670 | -0.16(-0.94%) |
May 24, 2019 | 17.41 | 17.50 | 17.36 | 17.43 | 419,890 | +0.07(+0.40%) |
May 23, 2019 | 17.69 | 17.81 | 17.23 | 17.36 | 1,328,241 | -0.49(-2.74%) |
May 22, 2019 | 17.67 | 17.95 | 17.67 | 17.85 | 904,871 | +0.06(+0.34%) |
May 21, 2019 | 17.77 | 17.95 | 17.41 | 17.79 | 1,293,555 | -0.04(-0.24%) |
May 20, 2019 | 17.87 | 17.98 | 17.62 | 17.83 | 814,029 | -0.15(-0.81%) |
May 17, 2019 | 17.97 | 18.11 | 17.91 | 17.97 | 577,902 | -0.11(-0.62%) |
May 16, 2019 | 17.82 | 18.18 | 17.80 | 18.09 | 496,611 | +0.20(+1.10%) |
May 15, 2019 | 17.52 | 18.04 | 17.41 | 17.89 | 1,121,253 | +0.32(+1.81%) |
May 14, 2019 | 17.42 | 17.61 | 17.42 | 17.57 | 295,151 | +0.32(+1.84%) |
May 13, 2019 | 17.36 | 17.56 | 17.19 | 17.25 | 1,218,614 | -0.46(-2.57%) |
May 10, 2019 | 17.61 | 17.79 | 17.50 | 17.71 | 472,289 | -0.12(-0.67%) |
May 09, 2019 | 17.64 | 17.97 | 17.61 | 17.83 | 691,304 | -0.18(-1.00%) |
May 08, 2019 | 17.79 | 18.14 | 17.79 | 18.01 | 858,121 | +0.09(+0.53%) |
May 07, 2019 | 17.56 | 17.99 | 17.52 | 17.91 | 1,492,052 | +0.10(+0.58%) |
May 06, 2019 | 17.64 | 17.85 | 17.43 | 17.81 | 1,421,445 | -0.22(-1.24%) |
May 03, 2019 | 17.89 | 18.21 | 17.82 | 18.03 | 930,488 | +0.25(+1.40%) |
May 02, 2019 | 17.43 | 17.93 | 16.86 | 17.79 | 1,267,077 | +0.18(+1.02%) |
May 01, 2019 | 17.41 | 18.12 | 17.26 | 17.61 | 1,435,760 | -0.39(-2.15%) |
Apr 30, 2019 | 18.57 | 18.61 | 17.87 | 17.99 | 1,091,890 | -0.46(-2.47%) |
Apr 29, 2019 | 17.99 | 18.50 | 17.98 | 18.45 | 606,973 | +0.47(+2.63%) |
Apr 26, 2019 | 17.89 | 18.16 | 17.78 | 17.97 | 673,501 | +0.06(+0.34%) |
Apr 25, 2019 | 17.97 | 18.22 | 17.67 | 17.91 | 939,053 | -0.06(-0.33%) |
Apr 24, 2019 | 18.05 | 18.32 | 17.95 | 17.97 | 683,996 | -0.15(-0.85%) |
Apr 23, 2019 | 18.03 | 18.43 | 17.96 | 18.13 | 1,457,717 | +0.19(+1.05%) |
Apr 22, 2019 | 17.57 | 18.00 | 17.41 | 17.94 | 996,262 | +0.38(+2.15%) |
Apr 18, 2019 | 16.86 | 17.62 | 16.83 | 17.56 | 2,106,437 | +1.01(+6.12%) |
Apr 17, 2019 | 16.54 | 16.57 | 16.27 | 16.55 | 408,359 | +0.06(+0.36%) |
Apr 16, 2019 | 16.40 | 16.53 | 16.20 | 16.49 | 523,193 | +0.27(+1.69%) |
Apr 15, 2019 | 16.49 | 16.50 | 16.19 | 16.21 | 280,169 | -0.13(-0.79%) |
Apr 12, 2019 | 16.38 | 16.57 | 16.27 | 16.34 | 404,403 | +0.12(+0.74%) |
Apr 11, 2019 | 16.07 | 16.24 | 15.92 | 16.22 | 299,717 | +0.17(+1.07%) |
Apr 10, 2019 | 15.75 | 16.21 | 15.75 | 16.05 | 379,581 | +0.33(+2.13%) |
Apr 09, 2019 | 15.97 | 15.97 | 15.70 | 15.72 | 252,268 | -0.30(-1.88%) |
Apr 08, 2019 | 15.89 | 16.12 | 15.84 | 16.02 | 296,731 | +0.13(+0.81%) |
Apr 05, 2019 | 15.89 | 15.95 | 15.74 | 15.89 | 418,143 | +0.04(+0.27%) |
Apr 04, 2019 | 15.90 | 16.22 | 15.76 | 15.84 | 438,374 | -0.15(-0.91%) |
Apr 03, 2019 | 15.79 | 16.07 | 15.69 | 15.99 | 376,336 | +0.33(+2.08%) |
Apr 02, 2019 | 15.80 | 15.80 | 15.54 | 15.66 | 321,338 | -0.08(-0.49%) |
Apr 01, 2019 | 15.70 | 15.95 | 15.70 | 15.74 | 460,251 | +0.04(+0.27%) |
Mar 29, 2019 | 15.46 | 15.77 | 15.42 | 15.70 | 651,027 | +0.03(+0.16%) |
Mar 28, 2019 | 15.63 | 15.72 | 15.54 | 15.67 | 587,748 | +0.04(+0.27%) |
Mar 27, 2019 | 15.79 | 16.10 | 15.61 | 15.63 | 428,382 | -0.15(-0.98%) |
Mar 26, 2019 | 15.76 | 15.92 | 15.69 | 15.78 | 789,349 | +0.12(+0.77%) |
Mar 25, 2019 | 15.77 | 15.84 | 15.54 | 15.66 | 521,568 | -0.19(-1.19%) |
Mar 22, 2019 | 16.45 | 16.51 | 15.81 | 15.85 | 789,011 | -0.74(-4.45%) |
Mar 21, 2019 | 16.28 | 16.78 | 16.28 | 16.59 | 696,320 | +0.21(+1.26%) |
Mar 20, 2019 | 16.52 | 16.57 | 16.15 | 16.39 | 591,746 | +0.03(+0.21%) |
Mar 19, 2019 | 16.68 | 16.68 | 16.21 | 16.35 | 341,433 | -0.15(-0.94%) |
Mar 18, 2019 | 16.42 | 16.60 | 16.28 | 16.51 | 511,052 | +0.18(+1.11%) |
Mar 15, 2019 | 15.95 | 16.49 | 15.89 | 16.33 | 1,094,323 | +0.39(+2.42%) |
Mar 14, 2019 | 15.97 | 16.06 | 15.78 | 15.94 | 363,506 | -0.03(-0.16%) |
Mar 13, 2019 | 15.52 | 15.97 | 15.46 | 15.96 | 588,847 | +0.52(+3.39%) |
Mar 12, 2019 | 15.39 | 15.59 | 15.36 | 15.44 | 248,610 | +0.09(+0.56%) |
Mar 11, 2019 | 15.11 | 15.58 | 15.08 | 15.36 | 447,916 | +0.29(+1.94%) |
Mar 08, 2019 | 15.03 | 15.22 | 14.88 | 15.06 | 385,656 | -0.04(-0.28%) |
Mar 07, 2019 | 15.37 | 15.44 | 15.05 | 15.11 | 696,056 | -0.33(-2.12%) |
Mar 06, 2019 | 15.48 | 15.54 | 15.33 | 15.43 | 246,386 | -0.09(-0.55%) |
Mar 05, 2019 | 15.48 | 15.60 | 15.32 | 15.52 | 393,072 | +0.03(+0.22%) |
Mar 04, 2019 | 15.42 | 15.70 | 15.30 | 15.48 | 717,495 | +0.16(+1.07%) |
Mar 01, 2019 | 15.32 | 15.54 | 15.12 | 15.32 | 573,011 | +0.11(+0.73%) |
Feb 28, 2019 | 15.45 | 15.46 | 15.18 | 15.21 | 558,246 | -0.18(-1.17%) |
Feb 27, 2019 | 15.47 | 15.49 | 15.23 | 15.39 | 613,045 | -0.10(-0.67%) |
Feb 26, 2019 | 15.46 | 15.63 | 15.36 | 15.49 | 775,145 | -0.01(-0.06%) |
Feb 25, 2019 | 15.75 | 15.80 | 15.48 | 15.50 | 552,628 | -0.13(-0.82%) |
Feb 22, 2019 | 15.67 | 15.90 | 15.57 | 15.63 | 588,614 | -0.01(-0.05%) |
Feb 21, 2019 | 15.88 | 15.89 | 15.54 | 15.64 | 622,990 | -0.30(-1.89%) |
Feb 20, 2019 | 15.84 | 15.94 | 15.72 | 15.94 | 442,829 | +0.12(+0.76%) |
Feb 19, 2019 | 15.74 | 15.88 | 15.60 | 15.82 | 532,678 | -0.03(-0.22%) |
Feb 15, 2019 | 15.82 | 15.90 | 15.40 | 15.85 | 1,134,146 | -0.18(-1.12%) |
Feb 14, 2019 | 16.10 | 16.20 | 15.90 | 16.03 | 961,475 | -0.13(-0.80%) |
Feb 13, 2019 | 16.11 | 16.22 | 15.84 | 16.16 | 853,527 | +0.14(+0.86%) |
Feb 12, 2019 | 16.03 | 16.23 | 15.90 | 16.03 | 1,094,907 | +0.12(+0.76%) |
Feb 11, 2019 | 16.15 | 16.30 | 15.88 | 15.90 | 656,094 | -0.20(-1.23%) |
Feb 08, 2019 | 16.12 | 16.30 | 15.99 | 16.10 | 344,086 | -0.21(-1.26%) |
Feb 07, 2019 | 16.33 | 16.63 | 15.84 | 16.31 | 1,083,158 | -0.21(-1.30%) |
Feb 06, 2019 | 17.42 | 17.75 | 16.36 | 16.52 | 1,843,152 | -1.00(-5.69%) |
Feb 05, 2019 | 16.88 | 17.56 | 16.88 | 17.52 | 1,632,930 | +0.59(+3.50%) |
Feb 04, 2019 | 16.70 | 16.94 | 16.51 | 16.93 | 495,140 | +0.28(+1.70%) |
Feb 01, 2019 | 16.34 | 16.67 | 16.03 | 16.64 | 1,104,104 | +0.42(+2.59%) |
Jan 31, 2019 | 15.46 | 16.27 | 15.46 | 16.22 | 768,504 | +0.74(+4.77%) |
Jan 30, 2019 | 15.37 | 15.50 | 15.04 | 15.48 | 580,531 | +0.24(+1.58%) |
Jan 29, 2019 | 15.24 | 15.31 | 15.13 | 15.24 | 375,323 | +0.11(+0.74%) |
Jan 28, 2019 | 15.24 | 15.29 | 15.04 | 15.13 | 305,772 | -0.19(-1.23%) |
Jan 25, 2019 | 15.31 | 15.44 | 15.17 | 15.32 | 526,667 | +0.18(+1.19%) |
Jan 24, 2019 | 15.36 | 15.50 | 15.11 | 15.14 | 391,657 | -0.27(-1.78%) |
Jan 23, 2019 | 15.67 | 15.87 | 15.37 | 15.42 | 383,047 | -0.30(-1.91%) |
Jan 22, 2019 | 16.17 | 16.18 | 15.59 | 15.72 | 682,035 | -0.49(-3.02%) |
Jan 18, 2019 | 15.59 | 16.21 | 15.48 | 16.21 | 1,231,608 | +0.71(+4.60%) |
Jan 17, 2019 | 15.50 | 15.54 | 15.32 | 15.49 | 294,956 | +0.00(+0.00%) |
Jan 16, 2019 | 15.17 | 15.64 | 15.12 | 15.49 | 667,898 | +0.33(+2.21%) |
Jan 15, 2019 | 14.85 | 15.25 | 14.76 | 15.16 | 473,703 | +0.32(+2.14%) |
Jan 14, 2019 | 14.66 | 14.99 | 14.57 | 14.84 | 1,416,128 | +0.09(+0.64%) |
Jan 11, 2019 | 14.71 | 14.87 | 14.57 | 14.75 | 688,405 | -0.07(-0.46%) |
Jan 10, 2019 | 14.82 | 14.91 | 14.62 | 14.81 | 554,152 | -0.13(-0.86%) |
Jan 09, 2019 | 14.67 | 14.96 | 14.42 | 14.94 | 875,468 | +0.34(+2.35%) |
Jan 08, 2019 | 14.31 | 14.71 | 14.27 | 14.60 | 805,597 | +0.40(+2.78%) |
Jan 07, 2019 | 14.00 | 14.26 | 13.83 | 14.20 | 695,176 | +0.29(+2.10%) |
Jan 04, 2019 | 13.89 | 14.08 | 13.53 | 13.91 | 1,035,752 | +0.55(+4.11%) |
Jan 03, 2019 | 13.69 | 13.72 | 13.35 | 13.36 | 781,771 | -0.39(-2.87%) |
Jan 02, 2019 | 13.38 | 13.93 | 13.37 | 13.76 | 477,800 | +0.23(+1.71%) |
Dec 31, 2018 | 13.92 | 14.03 | 13.38 | 13.53 | 1,614,702 | -0.36(-2.60%) |
Dec 28, 2018 | 13.78 | 14.16 | 13.74 | 13.89 | 1,138,105 | +0.15(+1.06%) |
Dec 27, 2018 | 13.51 | 13.74 | 13.42 | 13.74 | 1,085,779 | +0.05(+0.38%) |
Dec 26, 2018 | 13.53 | 13.90 | 13.35 | 13.69 | 1,240,596 | +0.18(+1.33%) |
Dec 24, 2018 | 13.46 | 13.79 | 13.44 | 13.51 | 805,080 | -0.33(-2.42%) |
Dec 21, 2018 | 13.75 | 14.69 | 13.70 | 13.84 | 1,675,136 | +0.10(+0.75%) |
Dec 20, 2018 | 13.03 | 13.81 | 12.96 | 13.74 | 1,726,736 | +0.58(+4.44%) |
Dec 19, 2018 | 13.66 | 13.84 | 13.13 | 13.16 | 720,571 | -0.51(-3.71%) |
Dec 18, 2018 | 13.83 | 13.97 | 13.65 | 13.66 | 809,703 | +0.02(+0.13%) |
Dec 17, 2018 | 13.88 | 14.09 | 13.65 | 13.65 | 1,448,114 | -0.33(-2.40%) |
Dec 14, 2018 | 14.54 | 14.54 | 13.98 | 13.98 | 1,045,300 | -0.69(-4.68%) |
Dec 13, 2018 | 15.11 | 15.14 | 14.57 | 14.67 | 1,093,949 | -0.36(-2.40%) |
Dec 12, 2018 | 15.23 | 15.23 | 14.82 | 15.03 | 701,973 | +0.48(+3.31%) |
Dec 11, 2018 | 14.98 | 15.00 | 14.13 | 14.55 | 1,486,361 | -0.22(-1.51%) |
Dec 10, 2018 | 15.04 | 15.43 | 14.49 | 14.77 | 824,967 | -0.31(-2.05%) |
Dec 07, 2018 | 15.24 | 15.57 | 15.06 | 15.08 | 890,432 | -0.20(-1.29%) |
Dec 06, 2018 | 14.89 | 15.41 | 14.75 | 15.28 | 1,478,119 | +0.19(+1.25%) |
Dec 04, 2018 | 16.04 | 16.06 | 14.99 | 15.09 | 861,089 | -0.96(-5.99%) |
Dec 03, 2018 | 15.93 | 16.11 | 15.76 | 16.05 | 694,447 | +0.33(+2.08%) |
Nov 30, 2018 | 15.78 | 16.00 | 15.57 | 15.72 | 533,887 | -0.10(-0.65%) |
Nov 29, 2018 | 15.91 | 16.06 | 15.65 | 15.83 | 520,616 | -0.18(-1.13%) |
Nov 28, 2018 | 15.85 | 16.14 | 15.70 | 16.01 | 699,866 | +0.16(+1.03%) |
Nov 27, 2018 | 16.38 | 16.48 | 15.83 | 15.84 | 398,254 | -0.64(-3.91%) |
Nov 26, 2018 | 16.42 | 16.74 | 16.32 | 16.49 | 598,137 | +0.19(+1.16%) |
Nov 23, 2018 | 15.81 | 16.37 | 15.73 | 16.30 | 329,298 | +0.33(+2.10%) |
Nov 21, 2018 | 15.96 | 15.96 | 15.96 | 0 | +1.14(+7.71%) | |
Nov 20, 2018 | 14.68 | 15.12 | 14.44 | 14.82 | 2,658,677 | -0.27(-1.82%) |
Nov 19, 2018 | 15.44 | 15.59 | 15.03 | 15.10 | 919,196 | -0.34(-2.17%) |
Nov 16, 2018 | 15.91 | 15.94 | 15.19 | 15.43 | 1,482,424 | -0.52(-3.23%) |
Nov 15, 2018 | 15.89 | 16.18 | 15.82 | 15.95 | 880,637 | -0.15(-0.96%) |
Nov 14, 2018 | 15.96 | 16.51 | 15.96 | 16.10 | 713,545 | -0.27(-1.63%) |
Nov 13, 2018 | 16.65 | 17.03 | 16.36 | 16.37 | 889,861 | -0.31(-1.85%) |
Nov 12, 2018 | 17.04 | 17.24 | 16.67 | 16.68 | 524,038 | -0.46(-2.66%) |
Nov 09, 2018 | 17.71 | 17.91 | 17.11 | 17.13 | 551,702 | -0.99(-5.45%) |
Nov 08, 2018 | 18.03 | 18.41 | 17.91 | 18.12 | 452,561 | +0.09(+0.48%) |
Nov 07, 2018 | 17.67 | 18.07 | 17.44 | 18.03 | 490,527 | +0.44(+2.49%) |
Nov 06, 2018 | 17.31 | 17.60 | 17.12 | 17.60 | 397,168 | +0.31(+1.79%) |
Nov 05, 2018 | 17.48 | 17.57 | 17.22 | 17.29 | 342,249 | -0.11(-0.64%) |
Nov 02, 2018 | 18.07 | 18.13 | 17.34 | 17.40 | 612,252 | -0.52(-2.92%) |