Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.93 | 23.95 | 23.67 | 23.71 | 1,045,767 | -0.51(-2.09%) |
Nov 27, 2019 | 24.19 | 24.21 | 24.03 | 24.21 | 1,000,951 | +0.05(+0.20%) |
Nov 26, 2019 | 24.12 | 24.18 | 23.93 | 24.17 | 2,752,746 | +0.36(+1.51%) |
Nov 25, 2019 | 23.59 | 23.82 | 23.56 | 23.81 | 1,199,649 | +0.58(+2.51%) |
Nov 22, 2019 | 23.49 | 23.50 | 23.15 | 23.22 | 1,853,168 | +0.18(+0.76%) |
Nov 21, 2019 | 23.26 | 23.26 | 22.93 | 23.05 | 2,458,691 | -0.31(-1.33%) |
Nov 20, 2019 | 23.53 | 23.62 | 23.15 | 23.36 | 1,915,523 | -0.12(-0.50%) |
Nov 19, 2019 | 23.72 | 23.76 | 23.46 | 23.48 | 1,761,442 | -0.13(-0.54%) |
Nov 18, 2019 | 23.65 | 23.75 | 23.49 | 23.60 | 1,682,240 | +0.07(+0.29%) |
Nov 15, 2019 | 23.66 | 23.74 | 23.48 | 23.53 | 1,255,454 | +0.16(+0.67%) |
Nov 14, 2019 | 23.38 | 23.46 | 23.21 | 23.38 | 1,478,369 | +0.00(+0.00%) |
Nov 13, 2019 | 23.32 | 23.49 | 23.20 | 23.38 | 2,550,689 | -0.08(-0.33%) |
Nov 12, 2019 | 23.61 | 23.66 | 23.43 | 23.46 | 2,043,751 | +0.32(+1.39%) |
Nov 11, 2019 | 23.04 | 23.24 | 23.00 | 23.14 | 1,059,290 | -0.09(-0.38%) |
Nov 08, 2019 | 22.94 | 23.22 | 22.87 | 23.22 | 2,086,497 | +0.21(+0.93%) |
Nov 07, 2019 | 23.14 | 23.27 | 22.93 | 23.01 | 1,961,693 | +0.24(+1.07%) |
Nov 06, 2019 | 22.86 | 22.87 | 22.62 | 22.77 | 1,901,431 | -0.05(-0.21%) |
Nov 05, 2019 | 22.88 | 22.96 | 22.74 | 22.81 | 2,154,963 | -0.02(-0.09%) |
Nov 04, 2019 | 22.87 | 22.95 | 22.73 | 22.83 | 2,037,907 | +0.21(+0.95%) |
Nov 01, 2019 | 22.34 | 22.66 | 22.28 | 22.62 | 1,931,698 | +0.55(+2.51%) |
Oct 31, 2019 | 22.21 | 22.21 | 21.85 | 22.06 | 2,673,868 | -0.31(-1.39%) |
Oct 30, 2019 | 22.53 | 22.53 | 22.16 | 22.38 | 2,820,229 | -0.09(-0.39%) |
Oct 29, 2019 | 22.67 | 22.75 | 22.44 | 22.46 | 3,617,577 | +0.18(+0.79%) |
Oct 28, 2019 | 22.28 | 22.39 | 22.21 | 22.29 | 2,988,122 | +0.52(+2.37%) |
Oct 25, 2019 | 21.85 | 21.91 | 21.67 | 21.77 | 2,507,826 | -0.06(-0.27%) |
Oct 24, 2019 | 21.26 | 21.87 | 21.23 | 21.83 | 4,963,882 | +1.89(+9.46%) |
Oct 23, 2019 | 20.29 | 20.29 | 19.91 | 19.94 | 4,714,075 | -0.54(-2.66%) |
Oct 22, 2019 | 20.72 | 20.78 | 20.47 | 20.49 | 2,173,492 | -0.34(-1.63%) |
Oct 21, 2019 | 20.78 | 20.90 | 20.67 | 20.83 | 2,457,636 | +0.29(+1.42%) |
Oct 18, 2019 | 20.54 | 20.62 | 20.33 | 20.54 | 1,904,973 | -0.06(-0.28%) |
Oct 17, 2019 | 20.91 | 20.93 | 20.47 | 20.60 | 2,153,384 | -0.12(-0.56%) |
Oct 16, 2019 | 20.95 | 20.97 | 20.70 | 20.71 | 2,025,617 | -0.23(-1.11%) |
Oct 15, 2019 | 20.68 | 21.06 | 20.62 | 20.95 | 1,821,179 | +0.50(+2.43%) |
Oct 14, 2019 | 20.48 | 20.53 | 20.37 | 20.45 | 1,483,461 | -0.03(-0.14%) |
Oct 11, 2019 | 20.31 | 20.79 | 20.29 | 20.48 | 4,005,450 | +1.37(+7.18%) |
Oct 10, 2019 | 18.88 | 19.28 | 18.85 | 19.11 | 1,977,143 | +0.21(+1.13%) |
Oct 09, 2019 | 18.87 | 18.94 | 18.77 | 18.89 | 1,855,559 | +0.47(+2.53%) |
Oct 08, 2019 | 18.80 | 18.84 | 18.42 | 18.43 | 2,058,309 | -0.73(-3.81%) |
Oct 07, 2019 | 19.04 | 19.26 | 19.02 | 19.16 | 2,688,023 | -0.04(-0.20%) |
Oct 04, 2019 | 18.93 | 19.21 | 18.89 | 19.19 | 3,438,984 | +0.54(+2.87%) |
Oct 03, 2019 | 18.49 | 18.72 | 18.17 | 18.66 | 1,832,580 | +0.18(+0.95%) |
Oct 02, 2019 | 18.50 | 18.56 | 18.29 | 18.48 | 2,364,922 | -0.12(-0.63%) |
Oct 01, 2019 | 19.03 | 19.09 | 18.58 | 18.60 | 2,024,214 | -0.21(-1.14%) |
Sep 30, 2019 | 18.68 | 18.85 | 18.62 | 18.82 | 1,337,886 | +0.28(+1.52%) |
Sep 27, 2019 | 18.81 | 18.93 | 18.43 | 18.53 | 2,517,693 | -0.23(-1.24%) |
Sep 26, 2019 | 18.88 | 18.89 | 18.63 | 18.77 | 1,335,627 | -0.06(-0.31%) |
Sep 25, 2019 | 18.44 | 18.88 | 18.33 | 18.83 | 1,439,520 | +0.18(+0.99%) |
Sep 24, 2019 | 18.89 | 18.94 | 18.51 | 18.64 | 1,884,367 | -0.20(-1.08%) |
Sep 23, 2019 | 18.73 | 18.96 | 18.62 | 18.84 | 1,779,926 | +0.09(+0.47%) |
Sep 20, 2019 | 19.23 | 19.24 | 18.69 | 18.76 | 2,484,698 | -0.54(-2.77%) |
Sep 19, 2019 | 19.47 | 19.55 | 19.27 | 19.29 | 1,471,565 | -0.10(-0.50%) |
Sep 18, 2019 | 19.34 | 19.55 | 19.14 | 19.39 | 2,521,614 | +0.17(+0.86%) |
Sep 17, 2019 | 19.03 | 19.24 | 19.02 | 19.22 | 900,225 | -0.11(-0.55%) |
Sep 16, 2019 | 19.24 | 19.40 | 19.19 | 19.33 | 1,217,318 | -0.17(-0.85%) |
Sep 13, 2019 | 19.64 | 19.64 | 19.47 | 19.50 | 1,919,233 | +0.10(+0.50%) |
Sep 12, 2019 | 19.23 | 19.58 | 19.13 | 19.40 | 2,047,308 | +0.07(+0.35%) |
Sep 11, 2019 | 19.16 | 19.37 | 19.12 | 19.33 | 1,787,963 | +0.46(+2.42%) |
Sep 10, 2019 | 18.77 | 18.89 | 18.58 | 18.88 | 1,998,585 | +0.02(+0.10%) |
Sep 09, 2019 | 18.84 | 18.97 | 18.70 | 18.86 | 1,665,639 | +0.23(+1.25%) |
Sep 06, 2019 | 18.63 | 18.68 | 18.50 | 18.62 | 2,050,681 | +0.24(+1.32%) |
Sep 05, 2019 | 18.33 | 18.57 | 18.29 | 18.38 | 2,762,467 | +0.84(+4.81%) |
Sep 04, 2019 | 17.40 | 17.58 | 17.34 | 17.54 | 2,785,943 | +0.72(+4.27%) |
Sep 03, 2019 | 17.01 | 17.03 | 16.74 | 16.82 | 2,105,447 | -0.35(-2.03%) |
Aug 30, 2019 | 17.36 | 17.38 | 17.08 | 17.17 | 1,511,077 | +0.02(+0.11%) |
Aug 29, 2019 | 17.15 | 17.34 | 17.08 | 17.15 | 2,410,248 | +0.40(+2.37%) |
Aug 28, 2019 | 16.68 | 16.88 | 16.60 | 16.75 | 2,462,135 | -0.17(-1.03%) |
Aug 27, 2019 | 17.07 | 17.15 | 16.84 | 16.93 | 1,830,517 | +0.01(+0.06%) |
Aug 26, 2019 | 16.84 | 17.10 | 16.75 | 16.92 | 3,336,694 | +0.31(+1.87%) |
Aug 23, 2019 | 16.96 | 17.28 | 16.52 | 16.61 | 4,560,139 | -0.89(-5.10%) |
Aug 22, 2019 | 17.62 | 17.68 | 17.44 | 17.50 | 1,196,573 | -0.14(-0.77%) |
Aug 21, 2019 | 17.78 | 17.78 | 17.57 | 17.63 | 1,069,331 | +0.20(+1.17%) |
Aug 20, 2019 | 17.51 | 17.59 | 17.39 | 17.43 | 1,220,975 | -0.03(-0.17%) |
Aug 19, 2019 | 17.49 | 17.60 | 17.38 | 17.46 | 1,520,507 | +0.48(+2.86%) |
Aug 16, 2019 | 16.77 | 17.11 | 16.76 | 16.97 | 2,111,920 | +0.21(+1.27%) |
Aug 15, 2019 | 16.59 | 16.82 | 16.52 | 16.76 | 1,918,583 | +0.12(+0.70%) |
Aug 14, 2019 | 16.93 | 17.04 | 16.55 | 16.64 | 1,737,355 | -0.92(-5.25%) |
Aug 13, 2019 | 16.87 | 17.69 | 16.78 | 17.57 | 2,198,910 | +0.54(+3.19%) |
Aug 12, 2019 | 17.09 | 17.17 | 16.91 | 17.02 | 1,079,427 | -0.17(-1.02%) |
Aug 09, 2019 | 17.24 | 17.32 | 16.93 | 17.20 | 2,715,753 | +0.16(+0.97%) |
Aug 08, 2019 | 16.88 | 17.11 | 16.80 | 17.03 | 1,766,612 | +0.48(+2.93%) |
Aug 07, 2019 | 16.34 | 16.62 | 16.31 | 16.55 | 1,505,605 | +0.12(+0.71%) |
Aug 06, 2019 | 16.51 | 16.62 | 16.29 | 16.43 | 1,971,476 | +0.12(+0.71%) |
Aug 05, 2019 | 16.55 | 16.59 | 16.16 | 16.31 | 2,539,337 | -0.71(-4.16%) |
Aug 02, 2019 | 17.20 | 17.22 | 16.91 | 17.02 | 3,545,881 | -0.41(-2.34%) |
Aug 01, 2019 | 17.84 | 18.24 | 17.13 | 17.43 | 3,064,758 | -0.27(-1.53%) |
Jul 31, 2019 | 18.22 | 18.22 | 17.56 | 17.70 | 3,002,515 | -0.39(-2.14%) |
Jul 30, 2019 | 18.04 | 18.14 | 17.93 | 18.09 | 1,943,759 | -0.44(-2.36%) |
Jul 29, 2019 | 18.49 | 18.54 | 18.28 | 18.53 | 3,188,668 | -0.05(-0.26%) |
Jul 26, 2019 | 18.83 | 18.84 | 18.54 | 18.57 | 2,914,831 | +0.13(+0.68%) |
Jul 25, 2019 | 18.81 | 18.83 | 18.27 | 18.45 | 5,157,166 | -0.42(-2.21%) |
Jul 24, 2019 | 18.78 | 19.09 | 18.76 | 18.87 | 5,354,684 | +0.41(+2.21%) |
Jul 23, 2019 | 18.45 | 18.49 | 18.30 | 18.46 | 2,413,236 | +0.45(+2.48%) |
Jul 22, 2019 | 17.96 | 18.12 | 17.91 | 18.01 | 2,381,720 | +0.37(+2.09%) |
Jul 19, 2019 | 17.73 | 17.81 | 17.59 | 17.64 | 1,868,098 | +0.11(+0.61%) |
Jul 18, 2019 | 17.25 | 17.61 | 17.25 | 17.54 | 3,248,201 | +0.29(+1.69%) |
Jul 17, 2019 | 17.36 | 17.38 | 17.19 | 17.25 | 2,265,845 | +0.11(+0.62%) |
Jul 16, 2019 | 17.09 | 17.28 | 17.00 | 17.14 | 1,318,949 | -0.13(-0.73%) |
Jul 15, 2019 | 17.35 | 17.41 | 17.15 | 17.27 | 1,397,970 | -0.06(-0.34%) |
Jul 12, 2019 | 17.18 | 17.34 | 17.16 | 17.32 | 1,154,880 | +0.20(+1.19%) |
Jul 11, 2019 | 17.20 | 17.24 | 16.99 | 17.12 | 3,713,297 | -0.01(-0.06%) |
Jul 10, 2019 | 17.27 | 17.41 | 17.06 | 17.13 | 2,248,612 | +0.18(+1.09%) |
Jul 09, 2019 | 16.66 | 16.96 | 16.66 | 16.95 | 2,218,006 | -0.03(-0.17%) |
Jul 08, 2019 | 17.03 | 17.05 | 16.86 | 16.97 | 1,825,496 | -0.18(-1.07%) |
Jul 05, 2019 | 17.20 | 17.21 | 17.03 | 17.16 | 2,627,399 | -0.31(-1.78%) |
Jul 03, 2019 | 17.50 | 17.53 | 17.42 | 17.47 | 2,745,238 | -0.01(-0.06%) |
Jul 02, 2019 | 17.68 | 17.71 | 17.39 | 17.48 | 5,179,206 | -0.32(-1.80%) |
Jul 01, 2019 | 18.12 | 18.16 | 17.65 | 17.80 | 6,712,919 | +0.71(+4.14%) |
Jun 28, 2019 | 17.24 | 17.30 | 17.08 | 17.09 | 5,161,188 | +0.11(+0.63%) |
Jun 27, 2019 | 16.95 | 17.02 | 16.88 | 16.98 | 1,553,540 | +0.38(+2.28%) |
Jun 26, 2019 | 16.87 | 16.92 | 16.58 | 16.61 | 2,892,026 | +0.51(+3.19%) |
Jun 25, 2019 | 16.55 | 16.57 | 16.07 | 16.09 | 3,322,023 | -0.42(-2.53%) |
Jun 24, 2019 | 16.44 | 16.61 | 16.39 | 16.51 | 1,982,788 | +0.04(+0.24%) |
Jun 21, 2019 | 16.39 | 16.53 | 16.31 | 16.47 | 2,722,351 | -0.16(-0.99%) |
Jun 20, 2019 | 16.80 | 16.81 | 16.47 | 16.64 | 4,938,473 | +0.55(+3.44%) |
Jun 19, 2019 | 16.20 | 16.23 | 15.99 | 16.08 | 3,476,884 | +0.46(+2.92%) |
Jun 18, 2019 | 15.15 | 15.81 | 15.13 | 15.63 | 5,626,320 | +0.50(+3.34%) |
Jun 17, 2019 | 15.37 | 15.44 | 15.09 | 15.12 | 3,114,699 | -0.16(-1.02%) |
Jun 14, 2019 | 15.28 | 15.34 | 15.17 | 15.28 | 2,296,206 | -0.71(-4.41%) |
Jun 13, 2019 | 15.87 | 15.99 | 15.77 | 15.98 | 1,921,266 | +0.24(+1.53%) |
Jun 12, 2019 | 16.09 | 16.09 | 15.73 | 15.74 | 2,294,120 | -0.38(-2.34%) |
Jun 11, 2019 | 16.36 | 16.39 | 16.01 | 16.12 | 2,604,740 | +0.33(+2.08%) |
Jun 10, 2019 | 15.75 | 15.99 | 15.70 | 15.79 | 4,576,540 | -0.17(-1.09%) |
Jun 07, 2019 | 15.31 | 16.54 | 15.23 | 15.96 | 7,367,772 | +0.86(+5.69%) |
Jun 06, 2019 | 15.09 | 15.18 | 14.91 | 15.10 | 1,773,342 | +0.01(+0.06%) |
Jun 05, 2019 | 15.40 | 15.44 | 15.02 | 15.09 | 3,749,675 | -0.35(-2.25%) |
Jun 04, 2019 | 15.11 | 15.45 | 14.99 | 15.44 | 3,099,964 | +0.79(+5.41%) |
Jun 03, 2019 | 14.72 | 14.89 | 14.54 | 14.65 | 3,729,835 | +0.12(+0.80%) |
May 31, 2019 | 14.49 | 14.79 | 14.45 | 14.53 | 3,271,690 | -0.07(-0.46%) |
May 30, 2019 | 14.52 | 14.72 | 14.47 | 14.60 | 3,734,856 | -0.05(-0.33%) |
May 29, 2019 | 14.30 | 14.76 | 14.27 | 14.65 | 3,916,699 | +0.06(+0.40%) |
May 28, 2019 | 14.80 | 14.90 | 14.57 | 14.59 | 3,105,459 | -0.14(-0.92%) |
May 24, 2019 | 14.85 | 14.96 | 14.68 | 14.73 | 3,831,668 | -0.20(-1.36%) |
May 23, 2019 | 14.92 | 14.96 | 14.64 | 14.93 | 4,753,202 | -0.59(-3.80%) |
May 22, 2019 | 15.62 | 15.76 | 15.48 | 15.52 | 3,985,384 | -0.29(-1.83%) |
May 21, 2019 | 15.84 | 15.94 | 15.66 | 15.81 | 5,527,099 | +0.77(+5.14%) |
May 20, 2019 | 15.27 | 15.39 | 14.92 | 15.04 | 6,804,683 | -1.38(-8.42%) |
May 17, 2019 | 16.69 | 16.91 | 16.36 | 16.42 | 5,524,639 | -0.41(-2.41%) |
May 16, 2019 | 16.77 | 17.07 | 16.74 | 16.82 | 4,591,100 | +0.06(+0.35%) |
May 15, 2019 | 16.16 | 16.96 | 16.15 | 16.77 | 5,496,692 | +0.42(+2.54%) |
May 14, 2019 | 16.11 | 16.44 | 15.99 | 16.35 | 6,570,451 | +1.17(+7.70%) |
May 13, 2019 | 15.62 | 15.67 | 15.13 | 15.18 | 14,590,220 | -1.10(-6.77%) |
May 10, 2019 | 16.21 | 16.45 | 15.92 | 16.28 | 5,284,235 | +0.01(+0.06%) |
May 09, 2019 | 16.16 | 16.36 | 15.88 | 16.27 | 5,975,804 | -0.35(-2.09%) |
May 08, 2019 | 16.56 | 16.87 | 16.53 | 16.62 | 2,594,779 | +0.04(+0.23%) |
May 07, 2019 | 16.84 | 16.85 | 16.33 | 16.58 | 5,226,418 | -0.37(-2.17%) |
May 06, 2019 | 16.87 | 17.02 | 16.77 | 16.95 | 3,212,151 | -0.88(-4.93%) |
May 03, 2019 | 17.62 | 17.84 | 17.59 | 17.83 | 2,400,109 | +0.07(+0.38%) |
May 02, 2019 | 17.72 | 17.88 | 17.52 | 17.76 | 3,164,556 | +0.05(+0.27%) |
May 01, 2019 | 18.09 | 18.15 | 17.70 | 17.71 | 2,488,580 | -0.02(-0.11%) |
Apr 30, 2019 | 17.67 | 17.78 | 17.62 | 17.73 | 2,938,118 | +0.37(+2.11%) |
Apr 29, 2019 | 17.36 | 17.48 | 17.29 | 17.36 | 2,404,267 | -0.25(-1.43%) |
Apr 26, 2019 | 17.44 | 17.62 | 17.23 | 17.62 | 3,131,567 | -0.20(-1.14%) |
Apr 25, 2019 | 18.13 | 18.14 | 17.60 | 17.82 | 4,527,620 | -0.16(-0.91%) |
Apr 24, 2019 | 17.80 | 18.23 | 17.78 | 17.98 | 4,746,863 | +0.42(+2.37%) |
Apr 23, 2019 | 17.41 | 17.63 | 17.30 | 17.57 | 5,257,618 | -0.22(-1.25%) |
Apr 22, 2019 | 17.92 | 17.94 | 17.63 | 17.79 | 2,145,706 | -0.16(-0.92%) |
Apr 18, 2019 | 17.98 | 18.13 | 17.90 | 17.95 | 3,063,575 | -0.06(-0.32%) |
Apr 17, 2019 | 18.12 | 18.17 | 17.87 | 18.01 | 4,913,890 | +0.26(+1.47%) |
Apr 16, 2019 | 17.60 | 17.78 | 17.49 | 17.75 | 3,412,365 | +0.47(+2.74%) |
Apr 15, 2019 | 17.42 | 17.44 | 17.14 | 17.28 | 3,503,656 | -0.28(-1.60%) |
Apr 12, 2019 | 17.44 | 17.59 | 17.29 | 17.56 | 3,708,723 | +0.61(+3.59%) |
Apr 11, 2019 | 17.08 | 17.19 | 16.88 | 16.95 | 2,407,050 | +0.02(+0.11%) |
Apr 10, 2019 | 16.75 | 16.98 | 16.75 | 16.93 | 2,334,226 | +0.08(+0.46%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.80 | 16.85 | 3,499,530 | -0.17(-1.02%) |
Apr 08, 2019 | 16.87 | 17.07 | 16.77 | 17.03 | 4,358,104 | +0.21(+1.26%) |
Apr 05, 2019 | 16.84 | 16.88 | 16.68 | 16.81 | 3,993,007 | +0.43(+2.65%) |
Apr 04, 2019 | 16.20 | 16.49 | 16.16 | 16.38 | 5,666,587 | +0.38(+2.35%) |
Apr 03, 2019 | 16.14 | 16.23 | 15.92 | 16.00 | 4,997,692 | +0.71(+4.61%) |
Apr 02, 2019 | 15.25 | 15.32 | 15.15 | 15.30 | 2,723,634 | +0.30(+2.00%) |
Apr 01, 2019 | 14.75 | 15.04 | 14.73 | 15.00 | 4,384,185 | +0.65(+4.51%) |
Mar 29, 2019 | 14.18 | 14.36 | 14.13 | 14.35 | 2,161,154 | +0.50(+3.63%) |
Mar 28, 2019 | 14.11 | 14.30 | 13.80 | 13.85 | 4,071,939 | -0.46(-3.24%) |
Mar 27, 2019 | 15.22 | 15.27 | 14.25 | 14.31 | 7,278,351 | -1.08(-7.03%) |
Mar 26, 2019 | 15.37 | 15.42 | 15.27 | 15.39 | 2,582,557 | +0.17(+1.14%) |
Mar 25, 2019 | 15.49 | 15.59 | 15.10 | 15.22 | 3,720,703 | -0.51(-3.26%) |
Mar 22, 2019 | 16.18 | 16.21 | 15.71 | 15.73 | 3,675,193 | -0.67(-4.07%) |
Mar 21, 2019 | 15.91 | 16.48 | 15.91 | 16.40 | 4,649,784 | +0.69(+4.37%) |
Mar 20, 2019 | 15.84 | 15.86 | 15.52 | 15.71 | 5,650,355 | +0.01(+0.06%) |
Mar 19, 2019 | 15.78 | 15.81 | 15.62 | 15.70 | 3,294,251 | +0.11(+0.68%) |
Mar 18, 2019 | 15.74 | 15.82 | 15.49 | 15.60 | 4,626,253 | -0.25(-1.59%) |
Mar 15, 2019 | 15.58 | 15.94 | 15.53 | 15.85 | 3,799,153 | +0.87(+5.78%) |
Mar 14, 2019 | 15.23 | 15.26 | 14.98 | 14.98 | 2,670,581 | -0.12(-0.77%) |
Mar 13, 2019 | 15.23 | 15.25 | 15.08 | 15.10 | 1,936,738 | -0.11(-0.70%) |
Mar 12, 2019 | 15.31 | 15.37 | 15.13 | 15.20 | 2,714,917 | -0.10(-0.63%) |
Mar 11, 2019 | 15.07 | 15.39 | 15.06 | 15.30 | 2,848,399 | +0.24(+1.60%) |
Mar 08, 2019 | 14.82 | 15.13 | 14.77 | 15.06 | 2,716,752 | +0.10(+0.64%) |
Mar 07, 2019 | 15.18 | 15.18 | 14.85 | 14.96 | 4,389,556 | -0.41(-2.69%) |
Mar 06, 2019 | 15.72 | 15.75 | 15.37 | 15.38 | 2,414,221 | -0.62(-3.85%) |
Mar 05, 2019 | 16.12 | 16.12 | 15.97 | 15.99 | 1,771,305 | -0.16(-1.01%) |
Mar 04, 2019 | 16.22 | 16.27 | 15.96 | 16.16 | 1,566,065 | +0.02(+0.12%) |
Mar 01, 2019 | 16.13 | 16.23 | 16.00 | 16.14 | 2,800,469 | +0.39(+2.44%) |
Feb 28, 2019 | 15.81 | 15.87 | 15.69 | 15.75 | 1,463,628 | -0.31(-1.92%) |
Feb 27, 2019 | 16.31 | 16.31 | 15.91 | 16.06 | 3,438,141 | -0.37(-2.23%) |
Feb 26, 2019 | 16.40 | 16.48 | 16.29 | 16.42 | 2,161,582 | -0.11(-0.64%) |
Feb 25, 2019 | 16.82 | 16.83 | 16.48 | 16.53 | 3,141,738 | +0.35(+2.14%) |
Feb 22, 2019 | 16.18 | 16.25 | 16.06 | 16.18 | 1,777,273 | +0.26(+1.63%) |
Feb 21, 2019 | 15.99 | 16.05 | 15.86 | 15.92 | 1,559,405 | -0.01(-0.06%) |
Feb 20, 2019 | 15.79 | 16.07 | 15.78 | 15.93 | 1,307,752 | +0.17(+1.10%) |
Feb 19, 2019 | 15.68 | 15.83 | 15.66 | 15.76 | 1,688,911 | -0.16(-1.03%) |
Feb 15, 2019 | 16.03 | 16.03 | 15.89 | 15.92 | 2,043,796 | +0.09(+0.55%) |
Feb 14, 2019 | 15.81 | 15.91 | 15.71 | 15.84 | 1,780,356 | +0.02(+0.12%) |
Feb 13, 2019 | 15.85 | 15.96 | 15.79 | 15.82 | 1,854,718 | -0.12(-0.72%) |
Feb 12, 2019 | 15.81 | 16.07 | 15.75 | 15.93 | 3,210,776 | +0.80(+5.28%) |
Feb 11, 2019 | 15.14 | 15.23 | 15.07 | 15.13 | 2,055,074 | +0.17(+1.16%) |
Feb 08, 2019 | 14.72 | 15.02 | 14.70 | 14.96 | 2,680,710 | -0.20(-1.33%) |
Feb 07, 2019 | 15.34 | 15.41 | 15.07 | 15.16 | 2,738,545 | -0.59(-3.73%) |
Feb 06, 2019 | 15.57 | 15.96 | 15.56 | 15.75 | 4,979,192 | +0.60(+3.94%) |
Feb 05, 2019 | 15.10 | 15.23 | 15.02 | 15.15 | 3,726,225 | -0.26(-1.69%) |
Feb 04, 2019 | 15.38 | 15.44 | 15.30 | 15.41 | 2,005,255 | +0.08(+0.50%) |
Feb 01, 2019 | 15.26 | 15.38 | 15.17 | 15.34 | 1,407,090 | +0.09(+0.57%) |
Jan 31, 2019 | 15.21 | 15.39 | 15.15 | 15.25 | 2,269,216 | -0.32(-2.04%) |
Jan 30, 2019 | 15.48 | 15.64 | 15.21 | 15.57 | 3,036,626 | +0.40(+2.67%) |
Jan 29, 2019 | 15.36 | 15.36 | 15.11 | 15.16 | 1,864,743 | -0.27(-1.75%) |
Jan 28, 2019 | 15.16 | 15.55 | 15.11 | 15.43 | 3,220,736 | -0.39(-2.43%) |
Jan 25, 2019 | 15.60 | 15.90 | 15.48 | 15.82 | 5,660,663 | +0.78(+5.19%) |
Jan 24, 2019 | 14.71 | 15.19 | 14.70 | 15.04 | 6,177,552 | +1.46(+10.78%) |
Jan 23, 2019 | 13.60 | 13.73 | 13.48 | 13.57 | 2,830,138 | +0.06(+0.43%) |
Jan 22, 2019 | 13.78 | 13.79 | 13.43 | 13.52 | 3,162,268 | -0.49(-3.51%) |
Jan 18, 2019 | 13.79 | 14.07 | 13.70 | 14.01 | 2,595,643 | +0.40(+2.97%) |
Jan 17, 2019 | 13.37 | 13.72 | 13.30 | 13.60 | 2,069,801 | -0.01(-0.07%) |
Jan 16, 2019 | 13.59 | 13.75 | 13.57 | 13.61 | 3,214,050 | +0.16(+1.22%) |
Jan 15, 2019 | 13.55 | 13.65 | 13.38 | 13.45 | 2,338,801 | +0.14(+1.09%) |
Jan 14, 2019 | 13.44 | 13.47 | 13.29 | 13.31 | 2,948,944 | -0.23(-1.71%) |
Jan 11, 2019 | 13.52 | 13.69 | 13.44 | 13.54 | 2,138,315 | -0.04(-0.28%) |
Jan 10, 2019 | 13.30 | 13.59 | 13.28 | 13.57 | 2,216,895 | +0.20(+1.51%) |
Jan 09, 2019 | 13.20 | 13.44 | 13.14 | 13.37 | 3,864,211 | +0.73(+5.79%) |
Jan 08, 2019 | 12.91 | 12.95 | 12.50 | 12.64 | 2,666,555 | +0.04(+0.31%) |
Jan 07, 2019 | 12.46 | 12.69 | 12.39 | 12.60 | 2,457,821 | +0.47(+3.89%) |
Jan 04, 2019 | 11.87 | 12.17 | 11.78 | 12.13 | 3,227,468 | +0.51(+4.39%) |
Jan 03, 2019 | 12.12 | 12.24 | 11.55 | 11.62 | 4,793,421 | -1.61(-12.15%) |
Jan 02, 2019 | 13.06 | 13.34 | 13.06 | 13.23 | 2,464,764 | -0.13(-1.01%) |
Dec 31, 2018 | 13.53 | 13.61 | 13.21 | 13.36 | 2,297,544 | +0.02(+0.14%) |
Dec 28, 2018 | 13.50 | 13.57 | 13.32 | 13.34 | 2,132,603 | +0.13(+0.95%) |
Dec 27, 2018 | 12.98 | 13.24 | 12.86 | 13.22 | 2,999,523 | +0.11(+0.81%) |
Dec 26, 2018 | 12.69 | 13.12 | 12.37 | 13.11 | 2,470,217 | +0.47(+3.73%) |
Dec 24, 2018 | 12.93 | 12.99 | 12.62 | 12.64 | 1,377,591 | -0.22(-1.72%) |
Dec 21, 2018 | 13.23 | 13.27 | 12.80 | 12.86 | 4,694,593 | +0.02(+0.15%) |
Dec 20, 2018 | 13.03 | 13.16 | 12.64 | 12.84 | 3,958,413 | +0.17(+1.37%) |
Dec 19, 2018 | 13.17 | 13.34 | 12.62 | 12.67 | 3,160,447 | -0.50(-3.80%) |
Dec 18, 2018 | 13.38 | 13.51 | 13.13 | 13.17 | 4,093,013 | +0.27(+2.09%) |
Dec 17, 2018 | 13.09 | 13.34 | 12.86 | 12.90 | 2,481,219 | -0.21(-1.62%) |
Dec 14, 2018 | 13.10 | 13.31 | 13.07 | 13.11 | 1,463,364 | -0.19(-1.44%) |
Dec 13, 2018 | 13.48 | 13.50 | 13.26 | 13.30 | 2,062,701 | +0.00(+0.00%) |
Dec 12, 2018 | 13.29 | 13.50 | 13.17 | 13.30 | 2,411,026 | +0.29(+2.21%) |
Dec 11, 2018 | 13.20 | 13.26 | 12.91 | 13.02 | 2,691,209 | +0.19(+1.49%) |
Dec 10, 2018 | 12.85 | 13.10 | 12.69 | 12.83 | 4,082,038 | +0.02(+0.15%) |
Dec 07, 2018 | 13.21 | 13.34 | 12.73 | 12.81 | 3,312,314 | -0.56(-4.16%) |
Dec 06, 2018 | 13.35 | 13.48 | 13.13 | 13.36 | 4,252,748 | -0.76(-5.36%) |
Dec 04, 2018 | 14.69 | 14.75 | 14.09 | 14.12 | 3,624,350 | -0.88(-5.88%) |