Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.24 | 16.35 | 16.06 | 16.12 | 551,270 | -0.12(-0.76%) |
Nov 27, 2019 | 16.09 | 16.26 | 16.08 | 16.25 | 949,474 | +0.13(+0.81%) |
Nov 26, 2019 | 15.82 | 16.15 | 15.79 | 16.12 | 1,820,078 | +0.32(+2.00%) |
Nov 25, 2019 | 15.49 | 15.86 | 15.49 | 15.80 | 1,331,658 | +0.31(+1.99%) |
Nov 22, 2019 | 15.49 | 15.61 | 15.32 | 15.49 | 1,229,188 | +0.06(+0.40%) |
Nov 21, 2019 | 15.54 | 15.60 | 15.43 | 15.43 | 2,064,816 | -0.16(-1.04%) |
Nov 20, 2019 | 15.76 | 15.81 | 15.54 | 15.59 | 1,653,337 | -0.24(-1.51%) |
Nov 19, 2019 | 15.85 | 16.04 | 15.69 | 15.83 | 1,210,147 | +0.01(+0.05%) |
Nov 18, 2019 | 15.52 | 15.94 | 15.52 | 15.82 | 1,846,668 | +0.29(+1.89%) |
Nov 15, 2019 | 15.17 | 15.54 | 15.10 | 15.53 | 2,331,728 | +0.39(+2.55%) |
Nov 14, 2019 | 15.07 | 15.20 | 15.05 | 15.14 | 1,797,936 | +0.09(+0.56%) |
Nov 13, 2019 | 15.18 | 15.34 | 14.92 | 15.06 | 2,971,999 | -0.17(-1.12%) |
Nov 12, 2019 | 15.79 | 15.82 | 15.17 | 15.23 | 1,870,406 | -0.54(-3.43%) |
Nov 11, 2019 | 15.83 | 16.05 | 15.61 | 15.77 | 1,429,777 | -0.07(-0.44%) |
Nov 08, 2019 | 14.99 | 15.93 | 14.49 | 15.84 | 4,259,555 | -0.74(-4.47%) |
Nov 07, 2019 | 17.34 | 17.41 | 16.40 | 16.58 | 2,496,697 | -0.76(-4.37%) |
Nov 06, 2019 | 17.56 | 17.62 | 17.27 | 17.34 | 846,415 | -0.14(-0.80%) |
Nov 05, 2019 | 17.97 | 18.14 | 17.46 | 17.48 | 806,760 | -0.54(-3.00%) |
Nov 04, 2019 | 18.47 | 18.53 | 17.96 | 18.02 | 1,009,330 | -0.42(-2.30%) |
Nov 01, 2019 | 18.36 | 18.76 | 18.23 | 18.44 | 1,492,068 | -0.28(-1.49%) |
Oct 31, 2019 | 18.58 | 18.79 | 18.46 | 18.72 | 823,454 | +0.19(+1.04%) |
Oct 30, 2019 | 18.23 | 18.53 | 18.12 | 18.53 | 767,718 | +0.32(+1.78%) |
Oct 29, 2019 | 18.15 | 18.53 | 18.15 | 18.20 | 1,164,665 | +0.05(+0.30%) |
Oct 28, 2019 | 18.26 | 18.35 | 18.05 | 18.15 | 840,916 | -0.19(-1.01%) |
Oct 25, 2019 | 18.85 | 18.85 | 18.24 | 18.33 | 1,025,877 | -0.57(-3.02%) |
Oct 24, 2019 | 18.92 | 18.94 | 18.76 | 18.90 | 874,245 | -0.05(-0.28%) |
Oct 23, 2019 | 18.46 | 18.97 | 18.40 | 18.96 | 672,890 | +0.49(+2.68%) |
Oct 22, 2019 | 18.67 | 18.73 | 18.46 | 18.46 | 932,694 | -0.15(-0.79%) |
Oct 21, 2019 | 18.59 | 18.71 | 18.53 | 18.61 | 938,560 | +0.05(+0.27%) |
Oct 18, 2019 | 18.34 | 18.63 | 18.30 | 18.56 | 620,810 | +0.15(+0.82%) |
Oct 17, 2019 | 18.12 | 18.43 | 18.10 | 18.41 | 448,899 | +0.33(+1.84%) |
Oct 16, 2019 | 18.09 | 18.15 | 17.95 | 18.08 | 510,009 | -0.05(-0.26%) |
Oct 15, 2019 | 18.25 | 18.33 | 18.05 | 18.12 | 808,358 | -0.08(-0.42%) |
Oct 14, 2019 | 18.09 | 18.26 | 18.02 | 18.20 | 573,294 | +0.02(+0.08%) |
Oct 11, 2019 | 18.32 | 18.43 | 18.15 | 18.19 | 554,378 | -0.08(-0.46%) |
Oct 10, 2019 | 18.46 | 18.46 | 18.25 | 18.27 | 570,794 | -0.13(-0.71%) |
Oct 09, 2019 | 18.46 | 18.56 | 18.33 | 18.40 | 660,062 | -0.02(-0.13%) |
Oct 08, 2019 | 18.29 | 18.51 | 18.17 | 18.43 | 731,649 | +0.12(+0.68%) |
Oct 07, 2019 | 18.20 | 18.44 | 18.15 | 18.30 | 968,709 | +0.05(+0.30%) |
Oct 04, 2019 | 18.00 | 18.26 | 17.94 | 18.25 | 621,328 | +0.29(+1.63%) |
Oct 03, 2019 | 17.74 | 18.03 | 17.63 | 17.95 | 663,834 | +0.26(+1.48%) |
Oct 02, 2019 | 17.73 | 17.88 | 17.64 | 17.69 | 619,359 | -0.02(-0.13%) |
Oct 01, 2019 | 18.09 | 18.16 | 17.67 | 17.71 | 810,909 | -0.44(-2.40%) |
Sep 30, 2019 | 18.17 | 18.32 | 18.03 | 18.15 | 892,039 | -0.01(-0.06%) |
Sep 27, 2019 | 18.12 | 18.29 | 17.96 | 18.16 | 1,242,397 | +0.14(+0.75%) |
Sep 26, 2019 | 17.93 | 18.09 | 17.70 | 18.03 | 760,973 | +0.16(+0.90%) |
Sep 25, 2019 | 17.71 | 17.94 | 17.63 | 17.87 | 1,091,486 | +0.73(+4.29%) |
Sep 24, 2019 | 17.88 | 17.94 | 17.13 | 17.13 | 980,997 | -0.65(-3.68%) |
Sep 23, 2019 | 17.74 | 17.92 | 17.66 | 17.79 | 861,525 | +0.07(+0.41%) |
Sep 20, 2019 | 17.81 | 18.27 | 17.62 | 17.71 | 2,086,827 | -0.11(-0.60%) |
Sep 19, 2019 | 17.89 | 18.10 | 17.78 | 17.82 | 1,057,700 | -0.08(-0.47%) |
Sep 18, 2019 | 17.92 | 18.00 | 17.65 | 17.91 | 759,047 | +0.05(+0.26%) |
Sep 17, 2019 | 17.32 | 18.03 | 17.22 | 17.86 | 851,270 | +0.29(+1.65%) |
Sep 16, 2019 | 17.42 | 17.74 | 17.42 | 17.57 | 1,213,758 | +0.09(+0.53%) |
Sep 13, 2019 | 17.70 | 18.09 | 17.45 | 17.48 | 1,059,822 | -0.21(-1.21%) |
Sep 12, 2019 | 18.04 | 18.23 | 17.63 | 17.69 | 2,069,265 | -0.21(-1.15%) |
Sep 11, 2019 | 17.45 | 17.90 | 17.37 | 17.90 | 1,022,274 | +0.36(+2.05%) |
Sep 10, 2019 | 18.33 | 18.33 | 17.44 | 17.54 | 1,308,619 | -0.89(-4.85%) |
Sep 09, 2019 | 18.46 | 18.50 | 18.15 | 18.43 | 1,390,087 | -0.09(-0.50%) |
Sep 06, 2019 | 18.44 | 18.57 | 18.33 | 18.52 | 685,105 | +0.08(+0.46%) |
Sep 05, 2019 | 18.39 | 18.59 | 18.18 | 18.44 | 1,400,461 | +0.01(+0.04%) |
Sep 04, 2019 | 18.46 | 18.57 | 18.33 | 18.43 | 624,080 | +0.05(+0.25%) |
Sep 03, 2019 | 18.58 | 18.72 | 18.31 | 18.39 | 864,054 | +0.19(+1.05%) |
Aug 30, 2019 | 18.26 | 18.28 | 17.99 | 18.20 | 840,823 | -0.11(-0.58%) |
Aug 29, 2019 | 17.93 | 18.32 | 17.81 | 18.30 | 748,671 | +0.41(+2.26%) |
Aug 28, 2019 | 18.10 | 18.24 | 17.85 | 17.90 | 1,259,073 | -0.29(-1.60%) |
Aug 27, 2019 | 18.36 | 18.57 | 18.16 | 18.19 | 1,163,766 | -0.05(-0.25%) |
Aug 26, 2019 | 18.23 | 18.35 | 18.10 | 18.23 | 852,983 | +0.09(+0.51%) |
Aug 23, 2019 | 18.36 | 18.52 | 18.08 | 18.14 | 1,138,138 | -0.19(-1.04%) |
Aug 22, 2019 | 18.20 | 18.51 | 18.13 | 18.33 | 772,500 | +0.15(+0.80%) |
Aug 21, 2019 | 18.20 | 18.34 | 18.00 | 18.19 | 949,463 | +0.24(+1.36%) |
Aug 20, 2019 | 17.96 | 18.07 | 17.84 | 17.94 | 853,758 | +0.03(+0.17%) |
Aug 19, 2019 | 17.87 | 17.97 | 17.72 | 17.91 | 1,015,646 | +0.11(+0.60%) |
Aug 16, 2019 | 17.60 | 17.95 | 17.52 | 17.81 | 1,169,517 | +0.27(+1.53%) |
Aug 15, 2019 | 17.25 | 17.58 | 17.22 | 17.54 | 1,692,169 | +0.34(+2.00%) |
Aug 14, 2019 | 17.41 | 17.44 | 17.12 | 17.19 | 904,249 | -0.24(-1.40%) |
Aug 13, 2019 | 17.50 | 17.58 | 17.29 | 17.44 | 808,286 | -0.02(-0.09%) |
Aug 12, 2019 | 17.25 | 17.74 | 17.25 | 17.45 | 1,728,849 | +0.21(+1.20%) |
Aug 09, 2019 | 17.29 | 17.37 | 17.11 | 17.25 | 1,109,505 | -0.07(-0.40%) |
Aug 08, 2019 | 17.20 | 17.42 | 17.11 | 17.32 | 1,405,902 | +0.11(+0.62%) |
Aug 07, 2019 | 16.79 | 17.36 | 15.73 | 17.21 | 3,015,634 | -0.29(-1.66%) |
Aug 06, 2019 | 17.23 | 17.68 | 17.23 | 17.50 | 858,652 | +0.16(+0.93%) |
Aug 05, 2019 | 17.59 | 17.59 | 16.93 | 17.34 | 1,143,262 | -0.37(-2.07%) |
Aug 02, 2019 | 17.65 | 17.78 | 17.52 | 17.71 | 681,052 | +0.05(+0.30%) |
Aug 01, 2019 | 17.74 | 17.92 | 17.58 | 17.65 | 985,867 | -0.11(-0.65%) |
Jul 31, 2019 | 17.97 | 18.07 | 17.64 | 17.77 | 1,051,726 | -0.18(-0.98%) |
Jul 30, 2019 | 17.77 | 18.03 | 17.77 | 17.94 | 589,435 | +0.15(+0.86%) |
Jul 29, 2019 | 17.86 | 17.98 | 17.74 | 17.79 | 617,143 | -0.05(-0.30%) |
Jul 26, 2019 | 17.74 | 17.91 | 17.67 | 17.84 | 697,788 | +0.15(+0.82%) |
Jul 25, 2019 | 17.92 | 17.92 | 17.61 | 17.70 | 530,834 | -0.25(-1.41%) |
Jul 24, 2019 | 17.95 | 18.01 | 17.70 | 17.95 | 672,780 | +0.03(+0.17%) |
Jul 23, 2019 | 17.71 | 17.97 | 17.58 | 17.92 | 899,545 | +0.28(+1.60%) |
Jul 22, 2019 | 17.79 | 17.84 | 17.58 | 17.64 | 784,709 | -0.08(-0.43%) |
Jul 19, 2019 | 18.13 | 18.20 | 17.64 | 17.71 | 741,326 | -0.47(-2.57%) |
Jul 18, 2019 | 18.08 | 18.30 | 17.99 | 18.18 | 537,665 | +0.02(+0.13%) |
Jul 17, 2019 | 18.30 | 18.37 | 18.04 | 18.16 | 681,505 | -0.06(-0.34%) |
Jul 16, 2019 | 18.08 | 18.36 | 18.03 | 18.22 | 670,129 | +0.00(+0.00%) |
Jul 15, 2019 | 18.39 | 18.46 | 18.17 | 18.22 | 794,548 | -0.19(-1.04%) |
Jul 12, 2019 | 18.49 | 18.56 | 18.30 | 18.41 | 977,191 | -0.05(-0.25%) |
Jul 11, 2019 | 18.69 | 18.74 | 18.40 | 18.46 | 1,658,910 | -0.26(-1.39%) |
Jul 10, 2019 | 18.68 | 18.82 | 18.55 | 18.72 | 841,542 | +0.07(+0.37%) |
Jul 09, 2019 | 18.76 | 18.85 | 18.44 | 18.65 | 1,533,888 | -0.12(-0.65%) |
Jul 08, 2019 | 18.49 | 18.85 | 18.49 | 18.77 | 693,461 | +0.22(+1.20%) |
Jul 05, 2019 | 18.56 | 18.65 | 18.17 | 18.55 | 1,049,754 | -0.15(-0.82%) |
Jul 03, 2019 | 18.55 | 18.85 | 18.55 | 18.70 | 565,604 | +0.15(+0.82%) |
Jul 02, 2019 | 18.00 | 18.61 | 17.95 | 18.55 | 1,252,001 | +0.64(+3.59%) |
Jul 01, 2019 | 18.36 | 18.43 | 17.44 | 17.91 | 1,794,233 | -0.28(-1.56%) |
Jun 28, 2019 | 18.08 | 18.61 | 18.01 | 18.19 | 6,232,241 | +0.11(+0.59%) |
Jun 27, 2019 | 17.71 | 18.09 | 17.68 | 18.08 | 775,419 | +0.43(+2.45%) |
Jun 26, 2019 | 18.34 | 18.43 | 17.64 | 17.65 | 1,269,481 | -0.74(-4.04%) |
Jun 25, 2019 | 18.75 | 18.88 | 18.34 | 18.39 | 810,702 | -0.29(-1.54%) |
Jun 24, 2019 | 18.80 | 18.81 | 18.58 | 18.68 | 1,056,729 | -0.01(-0.04%) |
Jun 21, 2019 | 18.88 | 18.88 | 18.51 | 18.69 | 1,875,216 | -0.26(-1.36%) |
Jun 20, 2019 | 19.06 | 19.16 | 18.91 | 18.94 | 1,527,077 | +0.01(+0.04%) |
Jun 19, 2019 | 18.60 | 18.98 | 18.36 | 18.94 | 1,181,883 | +0.27(+1.46%) |
Jun 18, 2019 | 18.84 | 18.93 | 18.55 | 18.66 | 655,771 | -0.02(-0.12%) |
Jun 17, 2019 | 18.44 | 18.85 | 18.44 | 18.69 | 838,256 | +0.23(+1.27%) |
Jun 14, 2019 | 18.43 | 18.63 | 18.38 | 18.45 | 786,180 | +0.00(+0.00%) |
Jun 13, 2019 | 18.47 | 18.55 | 18.29 | 18.45 | 575,369 | +0.05(+0.29%) |
Jun 12, 2019 | 18.21 | 18.45 | 18.13 | 18.40 | 992,879 | +0.17(+0.96%) |
Jun 11, 2019 | 18.23 | 18.31 | 17.95 | 18.22 | 671,593 | +0.03(+0.17%) |
Jun 10, 2019 | 18.32 | 18.40 | 18.17 | 18.19 | 528,751 | -0.13(-0.70%) |
Jun 07, 2019 | 18.38 | 18.44 | 18.19 | 18.32 | 1,477,306 | +0.07(+0.37%) |
Jun 06, 2019 | 18.38 | 18.46 | 18.14 | 18.25 | 1,025,456 | -0.14(-0.74%) |
Jun 05, 2019 | 18.00 | 18.40 | 17.91 | 18.39 | 1,273,783 | +0.50(+2.79%) |
Jun 04, 2019 | 18.35 | 18.44 | 17.63 | 17.89 | 1,439,076 | -0.46(-2.52%) |
Jun 03, 2019 | 18.44 | 18.50 | 18.18 | 18.35 | 1,235,732 | -0.06(-0.33%) |
May 31, 2019 | 18.23 | 18.52 | 18.03 | 18.41 | 1,315,846 | -0.13(-0.69%) |
May 30, 2019 | 18.57 | 18.72 | 18.47 | 18.54 | 1,363,498 | +0.01(+0.04%) |
May 29, 2019 | 19.11 | 19.14 | 18.44 | 18.54 | 1,057,898 | -0.35(-1.85%) |
May 28, 2019 | 19.13 | 19.32 | 18.85 | 18.88 | 1,786,959 | -0.27(-1.38%) |
May 24, 2019 | 19.23 | 19.30 | 19.07 | 19.15 | 1,346,738 | +0.03(+0.16%) |
May 23, 2019 | 19.13 | 19.33 | 19.00 | 19.12 | 686,578 | -0.05(-0.28%) |
May 22, 2019 | 19.16 | 19.29 | 19.10 | 19.17 | 817,020 | -0.01(-0.04%) |
May 21, 2019 | 18.92 | 19.19 | 18.91 | 19.18 | 667,873 | +0.32(+1.69%) |
May 20, 2019 | 19.14 | 19.18 | 18.75 | 18.86 | 804,996 | -0.31(-1.62%) |
May 17, 2019 | 19.13 | 19.23 | 18.97 | 19.17 | 674,887 | +0.05(+0.24%) |
May 16, 2019 | 19.04 | 19.35 | 19.04 | 19.13 | 1,167,035 | +0.02(+0.08%) |
May 15, 2019 | 19.02 | 19.27 | 19.00 | 19.11 | 1,076,167 | +0.07(+0.36%) |
May 14, 2019 | 19.03 | 19.08 | 18.80 | 19.04 | 1,023,283 | +0.10(+0.52%) |
May 13, 2019 | 18.63 | 19.04 | 18.57 | 18.94 | 1,103,693 | +0.23(+1.21%) |
May 10, 2019 | 18.33 | 18.72 | 18.23 | 18.72 | 2,140,708 | +0.39(+2.11%) |
May 09, 2019 | 18.36 | 18.52 | 18.13 | 18.33 | 1,381,416 | +0.01(+0.04%) |
May 08, 2019 | 18.17 | 18.56 | 18.07 | 18.32 | 1,109,275 | +0.12(+0.67%) |
May 07, 2019 | 18.57 | 18.68 | 18.13 | 18.20 | 1,071,817 | -0.41(-2.20%) |
May 06, 2019 | 18.63 | 18.67 | 18.38 | 18.61 | 989,884 | -0.03(-0.16%) |
May 03, 2019 | 18.47 | 18.70 | 18.38 | 18.64 | 884,007 | +0.25(+1.36%) |
May 02, 2019 | 18.34 | 18.61 | 18.22 | 18.39 | 755,223 | +0.04(+0.21%) |
May 01, 2019 | 18.38 | 18.64 | 18.29 | 18.35 | 1,857,521 | -0.02(-0.08%) |
Apr 30, 2019 | 18.14 | 18.44 | 18.08 | 18.37 | 2,527,783 | +0.30(+1.68%) |
Apr 29, 2019 | 18.13 | 18.27 | 18.00 | 18.07 | 878,551 | -0.09(-0.50%) |
Apr 26, 2019 | 17.99 | 18.25 | 17.97 | 18.16 | 874,370 | +0.20(+1.14%) |
Apr 25, 2019 | 17.97 | 17.99 | 17.63 | 17.95 | 926,658 | -0.05(-0.29%) |
Apr 24, 2019 | 18.00 | 18.13 | 17.89 | 18.00 | 854,026 | +0.05(+0.30%) |
Apr 23, 2019 | 17.58 | 18.05 | 17.48 | 17.95 | 1,637,331 | +0.42(+2.42%) |
Apr 22, 2019 | 17.69 | 17.71 | 17.32 | 17.53 | 1,200,869 | -0.19(-1.07%) |
Apr 18, 2019 | 17.47 | 17.75 | 17.37 | 17.72 | 1,433,608 | +0.23(+1.34%) |
Apr 17, 2019 | 17.73 | 17.78 | 17.28 | 17.48 | 1,870,574 | -0.27(-1.54%) |
Apr 16, 2019 | 18.20 | 18.21 | 17.69 | 17.75 | 1,296,048 | -0.42(-2.33%) |
Apr 15, 2019 | 18.44 | 18.49 | 18.10 | 18.18 | 686,116 | -0.22(-1.19%) |
Apr 12, 2019 | 18.37 | 18.50 | 18.25 | 18.40 | 1,620,152 | +0.01(+0.04%) |
Apr 11, 2019 | 18.13 | 18.45 | 18.08 | 18.39 | 6,993,891 | +0.30(+1.63%) |
Apr 10, 2019 | 17.82 | 18.13 | 17.82 | 18.10 | 977,068 | +0.30(+1.70%) |
Apr 09, 2019 | 17.78 | 18.03 | 17.74 | 17.79 | 789,373 | +0.09(+0.51%) |
Apr 08, 2019 | 17.85 | 17.85 | 17.63 | 17.70 | 858,427 | -0.17(-0.97%) |
Apr 05, 2019 | 17.74 | 17.90 | 17.66 | 17.88 | 831,595 | +0.18(+1.03%) |
Apr 04, 2019 | 17.70 | 17.77 | 17.48 | 17.69 | 969,488 | +0.01(+0.04%) |
Apr 03, 2019 | 17.64 | 17.70 | 17.50 | 17.69 | 766,332 | +0.03(+0.17%) |
Apr 02, 2019 | 17.70 | 17.72 | 17.19 | 17.66 | 1,338,771 | -0.02(-0.13%) |
Apr 01, 2019 | 17.69 | 17.74 | 17.36 | 17.68 | 829,206 | -0.09(-0.51%) |
Mar 29, 2019 | 17.78 | 17.89 | 17.64 | 17.77 | 1,300,267 | +0.02(+0.13%) |
Mar 28, 2019 | 17.71 | 17.78 | 17.52 | 17.75 | 739,556 | +0.09(+0.54%) |
Mar 27, 2019 | 17.79 | 17.79 | 17.49 | 17.65 | 909,284 | -0.14(-0.76%) |
Mar 26, 2019 | 17.85 | 17.88 | 17.68 | 17.79 | 954,647 | +0.06(+0.34%) |
Mar 25, 2019 | 17.58 | 17.90 | 17.43 | 17.73 | 1,228,949 | +0.15(+0.85%) |
Mar 22, 2019 | 17.94 | 18.04 | 17.57 | 17.58 | 895,741 | -0.32(-1.80%) |
Mar 21, 2019 | 17.38 | 18.01 | 17.35 | 17.90 | 962,469 | +0.48(+2.76%) |
Mar 20, 2019 | 17.33 | 17.59 | 17.17 | 17.42 | 1,483,065 | +0.07(+0.39%) |
Mar 19, 2019 | 17.60 | 17.74 | 17.30 | 17.35 | 1,042,022 | -0.19(-1.07%) |
Mar 18, 2019 | 17.93 | 17.93 | 17.49 | 17.54 | 1,386,763 | -0.37(-2.05%) |
Mar 15, 2019 | 18.03 | 18.08 | 17.84 | 17.91 | 1,569,813 | -0.08(-0.42%) |
Mar 14, 2019 | 18.03 | 18.06 | 17.92 | 17.98 | 758,955 | +0.00(+0.00%) |
Mar 13, 2019 | 17.81 | 18.07 | 17.81 | 17.98 | 940,195 | +0.20(+1.10%) |
Mar 12, 2019 | 17.73 | 17.87 | 17.68 | 17.79 | 762,037 | +0.11(+0.64%) |
Mar 11, 2019 | 17.41 | 17.73 | 17.36 | 17.68 | 1,119,605 | +0.26(+1.46%) |
Mar 08, 2019 | 17.14 | 17.48 | 17.14 | 17.42 | 967,187 | +0.27(+1.57%) |
Mar 07, 2019 | 17.09 | 17.42 | 17.05 | 17.15 | 1,782,944 | +0.11(+0.62%) |
Mar 06, 2019 | 17.00 | 17.11 | 16.87 | 17.04 | 2,176,425 | +0.05(+0.31%) |
Mar 05, 2019 | 16.76 | 17.04 | 16.71 | 16.99 | 1,349,474 | +0.19(+1.12%) |
Mar 04, 2019 | 16.76 | 16.89 | 16.57 | 16.80 | 1,986,989 | +0.05(+0.31%) |
Mar 01, 2019 | 16.83 | 16.86 | 16.48 | 16.75 | 1,014,107 | -0.01(-0.04%) |
Feb 28, 2019 | 16.78 | 17.07 | 16.75 | 16.76 | 971,347 | -0.10(-0.58%) |
Feb 27, 2019 | 16.95 | 16.97 | 16.62 | 16.86 | 654,776 | -0.17(-0.97%) |
Feb 26, 2019 | 17.09 | 17.15 | 16.92 | 17.02 | 810,748 | +0.02(+0.09%) |
Feb 25, 2019 | 17.19 | 17.27 | 16.86 | 17.01 | 843,162 | -0.13(-0.74%) |
Feb 22, 2019 | 17.14 | 17.41 | 17.10 | 17.13 | 2,565,260 | +0.04(+0.22%) |
Feb 21, 2019 | 16.89 | 17.14 | 16.80 | 17.10 | 969,123 | +0.14(+0.84%) |
Feb 20, 2019 | 16.91 | 17.02 | 16.72 | 16.95 | 1,048,364 | +0.03(+0.18%) |
Feb 19, 2019 | 16.87 | 17.13 | 16.77 | 16.92 | 1,384,264 | +0.11(+0.62%) |
Feb 15, 2019 | 16.66 | 16.84 | 16.51 | 16.82 | 1,166,063 | +0.20(+1.17%) |
Feb 14, 2019 | 16.85 | 17.16 | 16.46 | 16.62 | 1,579,248 | +0.10(+0.59%) |
Feb 13, 2019 | 16.35 | 16.55 | 16.14 | 16.53 | 1,579,323 | +0.14(+0.82%) |
Feb 12, 2019 | 16.99 | 17.00 | 16.29 | 16.39 | 1,493,707 | -0.59(-3.45%) |
Feb 11, 2019 | 16.66 | 17.00 | 16.58 | 16.98 | 1,194,386 | +0.34(+2.03%) |
Feb 08, 2019 | 16.66 | 16.81 | 16.49 | 16.64 | 731,655 | -0.11(-0.67%) |
Feb 07, 2019 | 16.45 | 16.84 | 16.32 | 16.75 | 1,138,081 | +0.36(+2.20%) |
Feb 06, 2019 | 16.50 | 16.50 | 16.28 | 16.39 | 404,953 | -0.11(-0.68%) |
Feb 05, 2019 | 16.53 | 16.56 | 16.32 | 16.50 | 1,226,974 | -0.02(-0.14%) |
Feb 04, 2019 | 16.35 | 16.56 | 16.16 | 16.53 | 1,083,096 | +0.23(+1.43%) |
Feb 01, 2019 | 16.47 | 16.60 | 16.16 | 16.29 | 1,808,145 | -0.20(-1.18%) |
Jan 31, 2019 | 16.44 | 16.50 | 16.26 | 16.49 | 897,223 | +0.05(+0.27%) |
Jan 30, 2019 | 16.27 | 16.66 | 16.19 | 16.44 | 1,256,662 | +0.18(+1.11%) |
Jan 29, 2019 | 16.02 | 16.32 | 16.02 | 16.26 | 1,159,506 | +0.23(+1.40%) |
Jan 28, 2019 | 15.85 | 16.11 | 15.79 | 16.04 | 1,551,016 | +0.17(+1.09%) |
Jan 25, 2019 | 15.58 | 15.87 | 15.57 | 15.87 | 1,699,776 | +0.31(+1.98%) |
Jan 24, 2019 | 15.48 | 15.67 | 15.31 | 15.56 | 656,065 | +0.13(+0.83%) |
Jan 23, 2019 | 15.08 | 15.44 | 15.02 | 15.43 | 1,348,563 | +0.38(+2.49%) |
Jan 22, 2019 | 15.18 | 15.22 | 14.91 | 15.06 | 717,478 | -0.11(-0.74%) |
Jan 18, 2019 | 15.53 | 15.53 | 15.12 | 15.17 | 967,720 | -0.33(-2.13%) |
Jan 17, 2019 | 15.33 | 15.54 | 15.30 | 15.50 | 1,171,628 | +0.10(+0.63%) |
Jan 16, 2019 | 15.24 | 15.45 | 15.24 | 15.40 | 1,179,098 | +0.15(+0.98%) |
Jan 15, 2019 | 15.00 | 15.32 | 14.97 | 15.25 | 845,874 | +0.29(+1.90%) |
Jan 14, 2019 | 14.89 | 15.00 | 14.79 | 14.97 | 1,198,031 | +0.04(+0.25%) |
Jan 11, 2019 | 14.90 | 15.08 | 14.69 | 14.93 | 2,291,605 | +0.11(+0.76%) |
Jan 10, 2019 | 14.48 | 14.91 | 14.43 | 14.82 | 4,109,586 | +0.28(+1.91%) |
Jan 09, 2019 | 14.51 | 14.60 | 14.19 | 14.54 | 1,469,002 | +0.35(+2.49%) |
Jan 08, 2019 | 14.15 | 14.25 | 13.85 | 14.19 | 2,324,713 | +0.32(+2.27%) |
Jan 07, 2019 | 13.84 | 14.05 | 13.81 | 13.87 | 903,075 | +0.06(+0.43%) |
Jan 04, 2019 | 13.63 | 13.92 | 13.57 | 13.81 | 970,786 | +0.20(+1.43%) |
Jan 03, 2019 | 13.45 | 13.82 | 13.40 | 13.62 | 896,590 | +0.20(+1.45%) |
Jan 02, 2019 | 13.71 | 13.71 | 13.29 | 13.42 | 1,223,780 | -0.43(-3.09%) |
Dec 31, 2018 | 13.93 | 13.93 | 13.57 | 13.85 | 1,224,980 | -0.02(-0.16%) |
Dec 28, 2018 | 13.81 | 13.92 | 13.55 | 13.87 | 2,443,961 | +0.18(+1.34%) |
Dec 27, 2018 | 13.73 | 13.83 | 13.24 | 13.69 | 1,503,108 | -0.17(-1.23%) |
Dec 26, 2018 | 13.41 | 13.88 | 13.17 | 13.86 | 1,110,410 | +0.47(+3.49%) |
Dec 24, 2018 | 13.89 | 14.04 | 13.39 | 13.39 | 840,431 | -0.47(-3.42%) |
Dec 21, 2018 | 14.38 | 14.62 | 13.82 | 13.87 | 3,236,369 | -0.49(-3.41%) |
Dec 20, 2018 | 14.32 | 14.58 | 14.19 | 14.36 | 1,540,161 | -0.16(-1.07%) |
Dec 19, 2018 | 14.86 | 15.06 | 14.47 | 14.51 | 1,630,119 | -0.33(-2.20%) |
Dec 18, 2018 | 14.68 | 15.02 | 14.68 | 14.84 | 890,902 | +0.21(+1.42%) |
Dec 17, 2018 | 15.16 | 15.28 | 14.56 | 14.63 | 1,190,628 | -0.53(-3.52%) |
Dec 14, 2018 | 14.96 | 15.22 | 14.93 | 15.16 | 875,073 | +0.13(+0.84%) |
Dec 13, 2018 | 14.76 | 15.10 | 14.73 | 15.04 | 881,919 | +0.31(+2.12%) |
Dec 12, 2018 | 14.98 | 15.09 | 14.66 | 14.73 | 1,506,795 | -0.22(-1.49%) |
Dec 11, 2018 | 15.05 | 15.25 | 14.93 | 14.95 | 1,619,861 | -0.07(-0.49%) |
Dec 10, 2018 | 15.07 | 15.12 | 14.87 | 15.02 | 1,329,865 | +0.07(+0.45%) |
Dec 07, 2018 | 14.91 | 15.03 | 14.81 | 14.96 | 1,154,902 | -0.03(-0.20%) |
Dec 06, 2018 | 14.60 | 15.00 | 14.36 | 14.99 | 1,333,547 | +0.29(+1.97%) |
Dec 04, 2018 | 15.23 | 15.32 | 14.64 | 14.70 | 2,303,740 | -0.40(-2.65%) |