Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.50 | 15.44 | 14.26 | 15.16 | 1,352,200 | +0.12(+0.80%) |
Feb 27, 2020 | 15.15 | 15.82 | 14.98 | 15.04 | 1,351,209 | -0.49(-3.16%) |
Feb 26, 2020 | 15.85 | 16.26 | 15.27 | 15.53 | 1,122,277 | -0.15(-0.96%) |
Feb 25, 2020 | 16.14 | 16.26 | 15.54 | 15.68 | 780,150 | -0.30(-1.88%) |
Feb 24, 2020 | 15.47 | 16.07 | 15.46 | 15.98 | 664,584 | -0.47(-2.86%) |
Feb 21, 2020 | 16.38 | 16.49 | 15.86 | 16.45 | 738,700 | +0.04(+0.24%) |
Feb 20, 2020 | 16.83 | 16.99 | 16.28 | 16.41 | 784,459 | -0.51(-3.01%) |
Feb 19, 2020 | 16.58 | 16.93 | 16.55 | 16.92 | 640,884 | +0.47(+2.86%) |
Feb 18, 2020 | 16.07 | 16.64 | 16.03 | 16.45 | 1,222,715 | +0.33(+2.05%) |
Feb 14, 2020 | 16.06 | 16.25 | 15.88 | 16.12 | 569,500 | -0.03(-0.19%) |
Feb 13, 2020 | 15.72 | 16.23 | 15.63 | 16.15 | 585,826 | +0.25(+1.57%) |
Feb 12, 2020 | 16.26 | 16.35 | 15.82 | 15.90 | 562,577 | -0.31(-1.91%) |
Feb 11, 2020 | 15.83 | 16.42 | 15.43 | 16.21 | 1,038,729 | +0.46(+2.92%) |
Feb 10, 2020 | 15.82 | 15.90 | 15.56 | 15.75 | 543,807 | -0.13(-0.82%) |
Feb 07, 2020 | 15.93 | 15.96 | 15.74 | 15.88 | 503,400 | -0.06(-0.38%) |
Feb 06, 2020 | 15.53 | 16.00 | 15.34 | 15.94 | 600,989 | +0.45(+2.91%) |
Feb 05, 2020 | 15.75 | 15.88 | 15.17 | 15.49 | 502,775 | -0.05(-0.32%) |
Feb 04, 2020 | 15.47 | 15.61 | 15.09 | 15.54 | 730,396 | +0.33(+2.17%) |
Feb 03, 2020 | 15.01 | 15.26 | 14.37 | 15.21 | 1,678,015 | +0.27(+1.81%) |
Jan 31, 2020 | 15.25 | 15.28 | 14.62 | 14.94 | 995,600 | -0.41(-2.67%) |
Jan 30, 2020 | 15.00 | 15.39 | 15.00 | 15.35 | 446,881 | +0.17(+1.12%) |
Jan 29, 2020 | 15.37 | 15.42 | 15.02 | 15.18 | 540,611 | -0.05(-0.33%) |
Jan 28, 2020 | 15.03 | 15.30 | 14.95 | 15.23 | 501,641 | +0.28(+1.87%) |
Jan 27, 2020 | 14.59 | 15.12 | 14.52 | 14.95 | 806,652 | -0.09(-0.60%) |
Jan 24, 2020 | 15.43 | 15.57 | 14.85 | 15.04 | 691,400 | -0.28(-1.83%) |
Jan 23, 2020 | 15.46 | 15.51 | 15.19 | 15.32 | 568,767 | -0.20(-1.29%) |
Jan 22, 2020 | 15.82 | 16.05 | 15.51 | 15.52 | 674,845 | -0.23(-1.46%) |
Jan 21, 2020 | 15.65 | 15.95 | 15.42 | 15.75 | 977,796 | +0.12(+0.77%) |
Jan 17, 2020 | 15.46 | 15.64 | 15.16 | 15.63 | 1,479,200 | +0.28(+1.82%) |
Jan 16, 2020 | 15.28 | 15.49 | 15.23 | 15.35 | 707,329 | +0.21(+1.39%) |
Jan 15, 2020 | 15.37 | 15.60 | 15.11 | 15.14 | 596,680 | -0.20(-1.30%) |
Jan 14, 2020 | 15.55 | 15.56 | 15.02 | 15.34 | 690,430 | -0.25(-1.60%) |
Jan 13, 2020 | 15.02 | 15.60 | 14.95 | 15.59 | 998,251 | +0.64(+4.28%) |
Jan 10, 2020 | 14.96 | 15.00 | 14.75 | 14.95 | 674,400 | +0.00(+0.00%) |
Jan 09, 2020 | 14.91 | 15.09 | 14.68 | 14.95 | 1,190,345 | +0.18(+1.22%) |
Jan 08, 2020 | 14.70 | 14.82 | 14.48 | 14.77 | 842,051 | +0.06(+0.41%) |
Jan 07, 2020 | 14.70 | 14.90 | 14.46 | 14.71 | 1,078,259 | -0.06(-0.41%) |
Jan 06, 2020 | 14.23 | 14.85 | 14.07 | 14.77 | 1,025,680 | +0.52(+3.65%) |
Jan 03, 2020 | 14.42 | 14.50 | 14.15 | 14.25 | 1,037,800 | -0.39(-2.66%) |
Jan 02, 2020 | 14.65 | 15.15 | 14.51 | 14.64 | 1,277,099 | +0.22(+1.53%) |
Dec 31, 2019 | 14.15 | 14.45 | 14.11 | 14.42 | 1,054,600 | +0.17(+1.19%) |
Dec 30, 2019 | 14.61 | 14.71 | 14.20 | 14.25 | 992,193 | -0.36(-2.46%) |
Dec 27, 2019 | 14.54 | 14.75 | 14.43 | 14.61 | 633,900 | +0.10(+0.69%) |
Dec 26, 2019 | 14.42 | 14.69 | 14.32 | 14.51 | 468,323 | +0.12(+0.83%) |
Dec 24, 2019 | 14.53 | 14.54 | 14.16 | 14.39 | 334,800 | -0.10(-0.69%) |
Dec 23, 2019 | 14.11 | 14.60 | 13.96 | 14.49 | 1,559,367 | +0.39(+2.77%) |
Dec 20, 2019 | 14.19 | 14.33 | 13.55 | 14.10 | 4,704,300 | +0.09(+0.64%) |
Dec 19, 2019 | 13.83 | 14.01 | 13.76 | 14.01 | 1,017,222 | +0.16(+1.16%) |
Dec 18, 2019 | 14.03 | 14.10 | 13.82 | 13.85 | 998,001 | -0.17(-1.21%) |
Dec 17, 2019 | 14.06 | 14.12 | 13.77 | 14.02 | 928,625 | -0.01(-0.07%) |
Dec 16, 2019 | 14.35 | 14.48 | 13.99 | 14.03 | 1,095,406 | -0.25(-1.75%) |
Dec 13, 2019 | 13.96 | 14.53 | 13.92 | 14.28 | 1,134,800 | +0.27(+1.93%) |
Dec 12, 2019 | 14.05 | 14.56 | 13.92 | 14.01 | 1,187,314 | +0.01(+0.07%) |
Dec 11, 2019 | 13.61 | 14.08 | 13.41 | 14.00 | 1,472,821 | +0.29(+2.12%) |
Dec 10, 2019 | 14.37 | 14.38 | 13.69 | 13.71 | 2,056,743 | -0.67(-4.66%) |
Dec 09, 2019 | 14.15 | 14.79 | 13.82 | 14.38 | 2,472,152 | +0.12(+0.84%) |
Dec 06, 2019 | 12.89 | 14.39 | 12.83 | 14.26 | 8,922,400 | -2.34(-14.10%) |
Dec 05, 2019 | 16.70 | 16.83 | 16.37 | 16.60 | 1,957,581 | +0.06(+0.36%) |
Dec 04, 2019 | 16.50 | 16.67 | 16.45 | 16.54 | 713,362 | +0.07(+0.43%) |
Dec 03, 2019 | 16.25 | 16.50 | 15.75 | 16.47 | 846,993 | -0.12(-0.72%) |
Dec 02, 2019 | 17.34 | 17.50 | 16.52 | 16.59 | 739,271 | -0.67(-3.88%) |
Nov 29, 2019 | 17.60 | 17.70 | 17.23 | 17.26 | 410,200 | -0.36(-2.04%) |
Nov 27, 2019 | 17.25 | 17.65 | 17.01 | 17.62 | 1,023,200 | +0.37(+2.14%) |
Nov 26, 2019 | 17.27 | 17.80 | 17.01 | 17.25 | 898,903 | +0.10(+0.58%) |
Nov 25, 2019 | 16.65 | 17.17 | 16.61 | 17.15 | 758,201 | +0.57(+3.44%) |
Nov 22, 2019 | 16.47 | 16.83 | 16.42 | 16.58 | 448,800 | +0.23(+1.41%) |
Nov 21, 2019 | 16.37 | 16.57 | 16.03 | 16.35 | 626,396 | +0.08(+0.49%) |
Nov 20, 2019 | 16.19 | 16.57 | 16.16 | 16.27 | 778,907 | -0.09(-0.55%) |
Nov 19, 2019 | 16.75 | 16.84 | 16.31 | 16.36 | 582,156 | -0.29(-1.74%) |
Nov 18, 2019 | 16.68 | 16.69 | 16.42 | 16.65 | 578,456 | -0.03(-0.18%) |
Nov 15, 2019 | 16.24 | 16.70 | 16.23 | 16.68 | 386,600 | +0.47(+2.90%) |
Nov 14, 2019 | 16.45 | 16.45 | 16.14 | 16.21 | 234,358 | -0.26(-1.58%) |
Nov 13, 2019 | 16.47 | 16.59 | 16.25 | 16.47 | 430,739 | -0.02(-0.12%) |
Nov 12, 2019 | 16.22 | 16.63 | 16.19 | 16.49 | 744,868 | +0.27(+1.66%) |
Nov 11, 2019 | 16.07 | 16.28 | 15.85 | 16.22 | 433,856 | +0.12(+0.75%) |
Nov 08, 2019 | 15.89 | 16.27 | 15.75 | 16.10 | 659,400 | +0.19(+1.19%) |
Nov 07, 2019 | 15.85 | 15.95 | 15.70 | 15.91 | 732,776 | +0.09(+0.57%) |
Nov 06, 2019 | 16.19 | 16.42 | 15.76 | 15.82 | 412,455 | -0.48(-2.94%) |
Nov 05, 2019 | 16.33 | 16.58 | 16.05 | 16.30 | 529,839 | +0.05(+0.31%) |
Nov 04, 2019 | 16.51 | 16.92 | 16.17 | 16.25 | 455,266 | -0.08(-0.49%) |
Nov 01, 2019 | 16.59 | 16.78 | 16.12 | 16.33 | 706,900 | -0.13(-0.79%) |
Oct 31, 2019 | 16.87 | 16.90 | 16.30 | 16.46 | 1,695,400 | +0.23(+1.42%) |
Oct 30, 2019 | 16.08 | 16.33 | 15.74 | 16.23 | 1,188,691 | +0.20(+1.25%) |
Oct 29, 2019 | 16.10 | 16.16 | 15.72 | 16.03 | 998,731 | -0.07(-0.43%) |
Oct 28, 2019 | 15.98 | 16.18 | 15.87 | 16.10 | 741,386 | +0.20(+1.26%) |
Oct 25, 2019 | 15.23 | 15.97 | 15.14 | 15.90 | 848,800 | +0.56(+3.65%) |
Oct 24, 2019 | 14.79 | 15.42 | 14.73 | 15.34 | 594,742 | +0.74(+5.07%) |
Oct 23, 2019 | 14.57 | 14.94 | 14.42 | 14.60 | 535,719 | +0.03(+0.21%) |
Oct 22, 2019 | 15.24 | 15.30 | 14.52 | 14.57 | 922,762 | +0.14(+0.97%) |
Oct 21, 2019 | 14.55 | 14.61 | 14.28 | 14.43 | 447,040 | +0.03(+0.21%) |
Oct 18, 2019 | 15.40 | 15.40 | 14.39 | 14.40 | 811,100 | -1.04(-6.74%) |
Oct 17, 2019 | 15.38 | 15.48 | 15.13 | 15.44 | 672,013 | +0.10(+0.65%) |
Oct 16, 2019 | 15.10 | 15.39 | 14.61 | 15.34 | 710,477 | -0.08(-0.52%) |
Oct 15, 2019 | 15.57 | 15.64 | 15.33 | 15.42 | 399,549 | -0.08(-0.52%) |
Oct 14, 2019 | 15.10 | 15.54 | 15.06 | 15.50 | 301,607 | +0.20(+1.31%) |
Oct 11, 2019 | 15.18 | 15.62 | 15.18 | 15.30 | 483,800 | +0.35(+2.34%) |
Oct 10, 2019 | 15.31 | 15.59 | 14.81 | 14.95 | 702,846 | -0.05(-0.33%) |
Oct 09, 2019 | 15.44 | 15.70 | 15.34 | 15.00 | 506,598 | -0.26(-1.70%) |
Oct 08, 2019 | 15.84 | 16.03 | 15.23 | 15.26 | 682,541 | -0.75(-4.68%) |
Oct 07, 2019 | 15.74 | 16.12 | 15.36 | 16.01 | 532,328 | +0.16(+1.01%) |
Oct 04, 2019 | 15.86 | 16.04 | 15.53 | 15.85 | 493,000 | +0.16(+1.02%) |
Oct 03, 2019 | 15.29 | 15.70 | 15.04 | 15.69 | 643,975 | +0.41(+2.68%) |
Oct 02, 2019 | 15.34 | 15.48 | 14.96 | 15.28 | 777,790 | -0.20(-1.29%) |
Oct 01, 2019 | 15.98 | 16.17 | 15.16 | 15.48 | 693,495 | -0.41(-2.58%) |
Sep 30, 2019 | 15.81 | 16.02 | 15.63 | 15.89 | 678,854 | +0.05(+0.32%) |
Sep 27, 2019 | 16.37 | 16.49 | 15.50 | 15.84 | 924,000 | -0.47(-2.88%) |
Sep 26, 2019 | 16.53 | 16.57 | 16.19 | 16.31 | 527,851 | -0.32(-1.92%) |
Sep 25, 2019 | 16.57 | 16.73 | 16.18 | 16.63 | 649,645 | +0.06(+0.36%) |
Sep 24, 2019 | 16.96 | 17.10 | 16.42 | 16.57 | 753,091 | -0.41(-2.41%) |
Sep 23, 2019 | 17.68 | 17.69 | 16.76 | 16.98 | 1,013,091 | -0.82(-4.61%) |
Sep 20, 2019 | 17.70 | 17.99 | 17.53 | 17.80 | 1,036,300 | +0.12(+0.68%) |
Sep 19, 2019 | 17.67 | 17.98 | 17.57 | 17.68 | 681,442 | +0.15(+0.86%) |
Sep 18, 2019 | 17.91 | 17.94 | 17.35 | 17.53 | 711,741 | -0.39(-2.18%) |
Sep 17, 2019 | 17.66 | 17.94 | 17.53 | 17.92 | 403,344 | +0.20(+1.13%) |
Sep 16, 2019 | 17.25 | 17.87 | 17.23 | 17.72 | 453,709 | +0.22(+1.26%) |
Sep 13, 2019 | 17.77 | 17.85 | 17.48 | 17.50 | 705,300 | -0.24(-1.35%) |
Sep 12, 2019 | 17.34 | 17.95 | 17.28 | 17.74 | 1,034,254 | +0.43(+2.48%) |
Sep 11, 2019 | 16.64 | 17.39 | 16.50 | 17.31 | 923,404 | +0.70(+4.21%) |
Sep 10, 2019 | 16.15 | 16.71 | 16.00 | 16.61 | 1,214,041 | +0.45(+2.78%) |
Sep 09, 2019 | 16.99 | 17.07 | 16.04 | 16.16 | 1,346,971 | -0.83(-4.89%) |
Sep 06, 2019 | 16.98 | 17.13 | 16.53 | 16.99 | 946,000 | +0.01(+0.06%) |
Sep 05, 2019 | 16.97 | 17.25 | 16.75 | 16.98 | 1,793,129 | +0.58(+3.54%) |
Sep 04, 2019 | 16.60 | 16.94 | 16.22 | 16.40 | 1,613,217 | -0.04(-0.24%) |
Sep 03, 2019 | 15.61 | 16.50 | 15.50 | 16.44 | 2,136,876 | +0.67(+4.25%) |
Aug 30, 2019 | 16.74 | 16.94 | 15.60 | 15.77 | 4,603,400 | -2.57(-14.01%) |
Aug 29, 2019 | 17.96 | 18.44 | 17.31 | 18.34 | 1,688,231 | +0.68(+3.85%) |
Aug 28, 2019 | 18.00 | 18.11 | 17.41 | 17.66 | 614,573 | -0.49(-2.70%) |
Aug 27, 2019 | 18.38 | 18.51 | 17.79 | 18.15 | 686,632 | -0.03(-0.17%) |
Aug 26, 2019 | 18.75 | 18.77 | 18.02 | 18.18 | 610,132 | -0.37(-1.99%) |
Aug 23, 2019 | 18.99 | 19.54 | 18.49 | 18.55 | 666,200 | -0.49(-2.57%) |
Aug 22, 2019 | 18.53 | 19.11 | 18.33 | 19.04 | 531,521 | +0.46(+2.48%) |
Aug 21, 2019 | 18.73 | 18.98 | 18.50 | 18.58 | 474,122 | +0.09(+0.49%) |
Aug 20, 2019 | 18.92 | 19.00 | 18.43 | 18.49 | 522,192 | -0.44(-2.32%) |
Aug 19, 2019 | 19.71 | 19.71 | 18.84 | 18.93 | 643,333 | -0.44(-2.27%) |
Aug 16, 2019 | 19.33 | 19.62 | 19.23 | 19.37 | 344,400 | +0.18(+0.94%) |
Aug 15, 2019 | 19.31 | 19.42 | 18.82 | 19.19 | 552,719 | -0.04(-0.21%) |
Aug 14, 2019 | 19.98 | 20.08 | 19.18 | 19.23 | 818,594 | -1.22(-5.97%) |
Aug 13, 2019 | 20.13 | 20.69 | 20.13 | 20.45 | 464,014 | +0.34(+1.69%) |
Aug 12, 2019 | 20.74 | 20.98 | 20.10 | 20.11 | 236,767 | -0.78(-3.73%) |
Aug 09, 2019 | 20.48 | 21.00 | 20.30 | 20.89 | 386,100 | +0.38(+1.85%) |
Aug 08, 2019 | 19.90 | 20.54 | 19.85 | 20.51 | 352,631 | +0.79(+4.01%) |
Aug 07, 2019 | 19.25 | 19.85 | 19.07 | 19.72 | 517,500 | +0.21(+1.08%) |
Aug 06, 2019 | 19.65 | 19.99 | 19.28 | 19.51 | 843,390 | -0.18(-0.91%) |
Aug 05, 2019 | 20.02 | 20.02 | 19.38 | 19.69 | 861,701 | -0.84(-4.09%) |
Aug 02, 2019 | 20.26 | 20.59 | 19.58 | 20.53 | 592,800 | +0.18(+0.88%) |
Aug 01, 2019 | 20.80 | 21.34 | 20.28 | 20.35 | 519,512 | -0.46(-2.21%) |
Jul 31, 2019 | 21.36 | 21.55 | 20.70 | 20.81 | 553,322 | -0.54(-2.53%) |
Jul 30, 2019 | 20.81 | 21.39 | 20.67 | 21.35 | 600,418 | +0.29(+1.38%) |
Jul 29, 2019 | 22.44 | 22.65 | 20.89 | 21.06 | 719,868 | -1.28(-5.73%) |
Jul 26, 2019 | 21.48 | 22.60 | 21.35 | 22.34 | 964,500 | +0.99(+4.64%) |
Jul 25, 2019 | 20.84 | 21.52 | 20.75 | 21.35 | 716,180 | +0.37(+1.76%) |
Jul 24, 2019 | 20.49 | 21.07 | 20.43 | 20.98 | 446,666 | +0.47(+2.29%) |
Jul 23, 2019 | 20.72 | 20.80 | 20.23 | 20.51 | 451,232 | -0.08(-0.39%) |
Jul 22, 2019 | 20.75 | 20.80 | 20.40 | 20.59 | 542,061 | +0.00(+0.00%) |
Jul 19, 2019 | 21.13 | 21.16 | 20.58 | 20.59 | 388,100 | -0.43(-2.05%) |
Jul 18, 2019 | 20.98 | 21.43 | 20.93 | 21.02 | 761,371 | +0.00(+0.00%) |
Jul 17, 2019 | 20.55 | 21.17 | 20.55 | 21.02 | 692,439 | +0.47(+2.29%) |
Jul 16, 2019 | 21.02 | 21.20 | 20.55 | 20.55 | 498,316 | -0.53(-2.51%) |
Jul 15, 2019 | 20.69 | 21.20 | 20.67 | 21.08 | 510,654 | +0.42(+2.03%) |
Jul 12, 2019 | 20.66 | 20.73 | 20.19 | 20.66 | 326,500 | -0.01(-0.05%) |
Jul 11, 2019 | 20.69 | 21.01 | 20.26 | 20.67 | 469,194 | +0.02(+0.10%) |
Jul 10, 2019 | 20.99 | 21.14 | 20.60 | 20.65 | 515,837 | -0.29(-1.38%) |
Jul 09, 2019 | 20.12 | 20.99 | 20.10 | 20.94 | 463,379 | +0.67(+3.31%) |
Jul 08, 2019 | 20.15 | 20.37 | 20.00 | 20.27 | 411,291 | +0.08(+0.40%) |
Jul 05, 2019 | 20.35 | 20.38 | 19.87 | 20.19 | 363,700 | -0.27(-1.32%) |
Jul 03, 2019 | 20.47 | 20.63 | 20.26 | 20.46 | 359,000 | +0.10(+0.49%) |
Jul 02, 2019 | 20.51 | 20.59 | 20.23 | 20.36 | 492,918 | -0.18(-0.88%) |
Jul 01, 2019 | 20.30 | 20.80 | 20.20 | 20.54 | 750,865 | +0.45(+2.24%) |
Jun 28, 2019 | 19.77 | 20.15 | 19.77 | 20.09 | 2,080,100 | +0.47(+2.40%) |
Jun 27, 2019 | 19.02 | 19.65 | 18.95 | 19.62 | 553,388 | +0.65(+3.43%) |
Jun 26, 2019 | 19.37 | 19.75 | 18.97 | 18.97 | 506,465 | -0.38(-1.96%) |
Jun 25, 2019 | 19.69 | 19.72 | 19.19 | 19.35 | 824,323 | -0.36(-1.83%) |
Jun 24, 2019 | 20.10 | 20.32 | 19.68 | 19.71 | 769,917 | -0.37(-1.84%) |
Jun 21, 2019 | 20.15 | 20.39 | 19.57 | 20.08 | 2,420,400 | -0.28(-1.38%) |
Jun 20, 2019 | 20.85 | 20.94 | 20.31 | 20.36 | 716,784 | -0.24(-1.17%) |
Jun 19, 2019 | 20.49 | 20.64 | 20.16 | 20.60 | 677,297 | +0.22(+1.08%) |
Jun 18, 2019 | 20.68 | 21.05 | 20.32 | 20.38 | 570,390 | -0.19(-0.92%) |
Jun 17, 2019 | 20.46 | 20.87 | 20.36 | 20.57 | 675,481 | +0.12(+0.59%) |
Jun 14, 2019 | 20.46 | 20.63 | 20.31 | 20.45 | 714,500 | -0.05(-0.24%) |
Jun 13, 2019 | 20.15 | 20.55 | 19.98 | 20.50 | 826,190 | +0.37(+1.84%) |
Jun 12, 2019 | 19.75 | 20.23 | 19.67 | 20.13 | 1,548,879 | +0.33(+1.67%) |
Jun 11, 2019 | 19.23 | 19.87 | 19.19 | 19.80 | 1,383,707 | +0.73(+3.83%) |
Jun 10, 2019 | 18.66 | 19.21 | 18.50 | 19.07 | 1,359,568 | +0.63(+3.42%) |
Jun 07, 2019 | 18.36 | 18.58 | 18.15 | 18.44 | 685,500 | +0.17(+0.93%) |
Jun 06, 2019 | 18.15 | 18.40 | 17.64 | 18.27 | 755,829 | -0.03(-0.16%) |
Jun 05, 2019 | 18.53 | 18.71 | 17.38 | 18.30 | 1,801,345 | -0.17(-0.92%) |
Jun 04, 2019 | 17.97 | 18.52 | 17.52 | 18.47 | 1,353,806 | +0.65(+3.65%) |
Jun 03, 2019 | 18.36 | 18.95 | 17.73 | 17.82 | 1,382,938 | -0.54(-2.94%) |
May 31, 2019 | 19.06 | 19.10 | 17.00 | 18.36 | 2,066,800 | -0.76(-3.97%) |
May 30, 2019 | 19.59 | 19.74 | 19.01 | 19.12 | 1,558,441 | -0.40(-2.05%) |
May 29, 2019 | 20.40 | 20.52 | 19.41 | 19.52 | 995,900 | -0.99(-4.83%) |
May 28, 2019 | 20.35 | 20.60 | 20.18 | 20.51 | 1,296,425 | +0.19(+0.94%) |
May 24, 2019 | 20.16 | 20.62 | 20.10 | 20.32 | 691,900 | +0.26(+1.30%) |
May 23, 2019 | 20.90 | 20.98 | 19.98 | 20.06 | 479,021 | -1.13(-5.33%) |
May 22, 2019 | 21.22 | 21.40 | 21.00 | 21.19 | 352,801 | -0.10(-0.47%) |
May 21, 2019 | 21.53 | 21.73 | 21.27 | 21.29 | 452,890 | +0.09(+0.42%) |
May 20, 2019 | 21.08 | 21.45 | 20.56 | 21.20 | 388,021 | -0.09(-0.42%) |
May 17, 2019 | 21.26 | 21.66 | 21.24 | 21.29 | 538,700 | -0.16(-0.75%) |
May 16, 2019 | 21.17 | 21.79 | 21.16 | 21.45 | 410,910 | +0.29(+1.37%) |
May 15, 2019 | 20.62 | 21.41 | 20.50 | 21.16 | 343,583 | +0.36(+1.73%) |
May 14, 2019 | 20.66 | 20.99 | 20.50 | 20.80 | 548,607 | +0.14(+0.68%) |
May 13, 2019 | 20.51 | 20.82 | 20.28 | 20.66 | 901,289 | -0.37(-1.76%) |
May 10, 2019 | 20.53 | 21.17 | 20.38 | 21.03 | 600,700 | +0.30(+1.45%) |
May 09, 2019 | 20.75 | 20.76 | 20.12 | 20.73 | 532,708 | -0.23(-1.10%) |
May 08, 2019 | 21.28 | 21.59 | 20.93 | 20.96 | 569,622 | -0.39(-1.83%) |
May 07, 2019 | 22.42 | 22.47 | 21.15 | 21.35 | 495,497 | -1.02(-4.56%) |
May 06, 2019 | 21.52 | 22.60 | 21.30 | 22.37 | 1,004,800 | +0.29(+1.31%) |
May 03, 2019 | 21.78 | 22.13 | 21.63 | 22.08 | 1,259,400 | +0.45(+2.08%) |
May 02, 2019 | 21.64 | 22.14 | 21.42 | 21.63 | 506,644 | -0.12(-0.55%) |
May 01, 2019 | 22.02 | 22.08 | 21.67 | 21.75 | 746,127 | -0.16(-0.73%) |
Apr 30, 2019 | 21.49 | 21.98 | 21.46 | 21.91 | 792,488 | +0.46(+2.14%) |
Apr 29, 2019 | 20.70 | 21.68 | 20.70 | 21.45 | 787,934 | +0.73(+3.52%) |
Apr 26, 2019 | 20.63 | 20.85 | 20.52 | 20.72 | 350,100 | +0.10(+0.48%) |
Apr 25, 2019 | 20.37 | 20.73 | 20.24 | 20.62 | 548,356 | +0.22(+1.08%) |
Apr 24, 2019 | 20.54 | 20.61 | 19.99 | 20.40 | 488,144 | -0.14(-0.68%) |
Apr 23, 2019 | 20.25 | 20.66 | 20.21 | 20.54 | 545,590 | +0.42(+2.09%) |
Apr 22, 2019 | 19.85 | 20.25 | 19.80 | 20.12 | 755,590 | -0.17(-0.84%) |
Apr 18, 2019 | 21.00 | 21.05 | 20.21 | 20.29 | 961,000 | -0.81(-3.84%) |
Apr 17, 2019 | 21.62 | 21.64 | 21.05 | 21.10 | 785,042 | -0.40(-1.86%) |
Apr 16, 2019 | 21.40 | 21.73 | 21.35 | 21.50 | 684,234 | +0.15(+0.70%) |
Apr 15, 2019 | 21.50 | 21.85 | 21.02 | 21.35 | 945,643 | -0.23(-1.07%) |
Apr 12, 2019 | 21.76 | 21.89 | 21.39 | 21.58 | 466,000 | -0.06(-0.28%) |
Apr 11, 2019 | 21.80 | 21.97 | 21.32 | 21.64 | 377,786 | -0.20(-0.92%) |
Apr 10, 2019 | 21.47 | 22.06 | 21.47 | 21.84 | 667,049 | +0.34(+1.58%) |
Apr 09, 2019 | 21.43 | 21.69 | 21.38 | 21.50 | 501,094 | -0.07(-0.32%) |
Apr 08, 2019 | 21.54 | 21.77 | 21.30 | 21.57 | 495,360 | -0.15(-0.69%) |
Apr 05, 2019 | 21.93 | 22.00 | 21.45 | 21.72 | 613,100 | -0.12(-0.55%) |
Apr 04, 2019 | 21.98 | 22.18 | 21.49 | 21.84 | 572,878 | -0.14(-0.64%) |
Apr 03, 2019 | 22.10 | 22.32 | 21.88 | 21.98 | 632,669 | -0.03(-0.14%) |
Apr 02, 2019 | 21.62 | 22.08 | 21.24 | 22.01 | 1,054,246 | +0.42(+1.95%) |
Apr 01, 2019 | 22.08 | 22.32 | 21.46 | 21.59 | 904,430 | -0.27(-1.24%) |
Mar 29, 2019 | 21.64 | 21.88 | 21.34 | 21.86 | 1,844,800 | +0.42(+1.96%) |
Mar 28, 2019 | 21.24 | 21.58 | 21.06 | 21.44 | 742,433 | +0.27(+1.28%) |
Mar 27, 2019 | 21.05 | 21.61 | 20.52 | 21.17 | 1,075,182 | +0.00(+0.00%) |
Mar 26, 2019 | 21.24 | 21.76 | 21.02 | 21.17 | 911,855 | +0.03(+0.14%) |
Mar 25, 2019 | 20.75 | 21.18 | 20.56 | 21.14 | 839,755 | +0.26(+1.25%) |
Mar 22, 2019 | 21.98 | 22.04 | 20.37 | 20.88 | 1,648,000 | -1.24(-5.61%) |
Mar 21, 2019 | 22.00 | 22.20 | 21.62 | 22.12 | 1,674,282 | -0.01(-0.05%) |
Mar 20, 2019 | 22.18 | 22.51 | 21.91 | 22.13 | 1,515,566 | +0.09(+0.41%) |
Mar 19, 2019 | 22.35 | 22.62 | 21.85 | 22.04 | 5,274,984 | -0.96(-4.17%) |
Mar 18, 2019 | 22.50 | 23.32 | 22.24 | 23.00 | 2,404,512 | +0.34(+1.50%) |
Mar 15, 2019 | 22.64 | 22.84 | 22.35 | 22.66 | 1,569,200 | -0.13(-0.57%) |
Mar 14, 2019 | 22.37 | 23.06 | 22.28 | 22.79 | 1,459,912 | +0.33(+1.47%) |
Mar 13, 2019 | 22.30 | 23.04 | 22.12 | 22.46 | 1,179,909 | +0.34(+1.54%) |
Mar 12, 2019 | 23.01 | 23.06 | 21.79 | 22.12 | 1,596,084 | -0.94(-4.08%) |
Mar 11, 2019 | 22.71 | 23.28 | 22.65 | 23.06 | 1,216,327 | +0.58(+2.58%) |
Mar 08, 2019 | 21.66 | 22.73 | 21.66 | 22.48 | 1,726,700 | +0.05(+0.22%) |
Mar 07, 2019 | 20.37 | 23.17 | 20.00 | 22.43 | 5,366,686 | +2.06(+10.11%) |
Mar 06, 2019 | 19.62 | 20.49 | 19.61 | 20.37 | 2,876,032 | +0.69(+3.51%) |
Mar 05, 2019 | 18.84 | 19.74 | 18.83 | 19.68 | 1,386,337 | +0.86(+4.57%) |
Mar 04, 2019 | 19.34 | 19.50 | 18.36 | 18.82 | 1,372,744 | -0.45(-2.34%) |