Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.98 | 24.95 | 23.30 | 24.62 | 5,056,487 | -0.35(-1.42%) |
Feb 27, 2020 | 24.93 | 25.49 | 24.29 | 24.97 | 3,059,361 | -0.82(-3.19%) |
Feb 26, 2020 | 25.43 | 26.06 | 25.33 | 25.79 | 3,106,685 | +0.47(+1.84%) |
Feb 25, 2020 | 26.88 | 27.04 | 25.29 | 25.33 | 4,808,804 | -1.41(-5.27%) |
Feb 24, 2020 | 25.95 | 26.94 | 25.55 | 26.74 | 3,276,694 | -0.31(-1.15%) |
Feb 21, 2020 | 26.92 | 27.19 | 26.52 | 27.05 | 1,990,246 | -0.08(-0.29%) |
Feb 20, 2020 | 27.56 | 27.70 | 26.69 | 27.13 | 2,396,879 | -0.34(-1.23%) |
Feb 19, 2020 | 27.75 | 28.09 | 27.26 | 27.46 | 3,175,309 | -0.22(-0.78%) |
Feb 18, 2020 | 27.77 | 28.09 | 27.20 | 27.68 | 4,150,429 | -0.11(-0.40%) |
Feb 14, 2020 | 28.15 | 28.34 | 27.49 | 27.79 | 2,172,681 | -0.48(-1.71%) |
Feb 13, 2020 | 28.85 | 28.93 | 28.17 | 28.28 | 2,820,304 | -0.64(-2.23%) |
Feb 12, 2020 | 28.83 | 29.06 | 28.67 | 28.92 | 956,575 | +0.08(+0.27%) |
Feb 11, 2020 | 28.47 | 29.07 | 28.47 | 28.84 | 1,514,006 | +0.16(+0.57%) |
Feb 10, 2020 | 28.21 | 28.81 | 28.21 | 28.68 | 2,211,327 | +0.46(+1.64%) |
Feb 07, 2020 | 27.76 | 28.47 | 27.69 | 28.22 | 2,707,351 | +0.36(+1.29%) |
Feb 06, 2020 | 27.86 | 28.00 | 27.13 | 27.86 | 4,082,274 | -0.18(-0.64%) |
Feb 05, 2020 | 28.20 | 28.76 | 27.36 | 28.04 | 5,518,571 | -0.72(-2.51%) |
Feb 04, 2020 | 27.93 | 28.91 | 27.93 | 28.76 | 4,035,174 | +1.12(+4.04%) |
Feb 03, 2020 | 28.02 | 28.34 | 27.53 | 27.64 | 2,251,935 | -0.24(-0.86%) |
Jan 31, 2020 | 28.00 | 28.08 | 27.31 | 27.88 | 1,910,756 | -0.15(-0.52%) |
Jan 30, 2020 | 28.55 | 29.03 | 27.66 | 28.03 | 6,531,201 | -0.88(-3.06%) |
Jan 29, 2020 | 28.77 | 29.07 | 28.58 | 28.91 | 2,094,408 | +0.45(+1.57%) |
Jan 28, 2020 | 27.82 | 28.74 | 27.82 | 28.46 | 1,756,812 | +0.21(+0.76%) |
Jan 27, 2020 | 28.24 | 28.43 | 27.79 | 28.25 | 2,131,282 | -0.70(-2.40%) |
Jan 24, 2020 | 29.88 | 30.03 | 28.72 | 28.95 | 2,242,535 | -0.63(-2.12%) |
Jan 23, 2020 | 29.54 | 29.64 | 29.19 | 29.57 | 1,503,173 | +0.15(+0.50%) |
Jan 22, 2020 | 29.01 | 29.51 | 28.76 | 29.43 | 4,401,949 | +0.75(+2.60%) |
Jan 21, 2020 | 28.52 | 29.14 | 28.42 | 28.68 | 1,901,908 | +0.11(+0.39%) |
Jan 17, 2020 | 28.54 | 28.59 | 28.30 | 28.57 | 1,802,532 | +0.29(+1.03%) |
Jan 16, 2020 | 27.56 | 28.32 | 27.56 | 28.28 | 2,122,940 | +0.81(+2.94%) |
Jan 15, 2020 | 26.98 | 27.68 | 26.95 | 27.47 | 2,439,658 | +0.49(+1.81%) |
Jan 14, 2020 | 27.25 | 27.55 | 26.93 | 26.98 | 2,370,014 | -0.18(-0.66%) |
Jan 13, 2020 | 27.08 | 27.30 | 26.97 | 27.16 | 4,317,010 | +0.09(+0.32%) |
Jan 10, 2020 | 27.37 | 27.37 | 26.99 | 27.07 | 4,319,181 | -0.20(-0.72%) |
Jan 09, 2020 | 27.21 | 27.46 | 26.94 | 27.27 | 2,647,212 | +0.25(+0.92%) |
Jan 08, 2020 | 27.03 | 27.06 | 26.83 | 27.02 | 1,594,824 | +0.11(+0.41%) |
Jan 07, 2020 | 26.87 | 27.12 | 26.85 | 26.91 | 1,665,657 | -0.09(-0.32%) |
Jan 06, 2020 | 26.92 | 27.12 | 26.40 | 27.00 | 3,450,743 | +0.00(+0.00%) |
Jan 03, 2020 | 27.47 | 27.47 | 26.27 | 27.00 | 3,419,721 | -0.49(-1.78%) |
Jan 02, 2020 | 27.68 | 27.86 | 26.89 | 27.49 | 13,135,736 | -0.05(-0.19%) |
Dec 31, 2019 | 27.31 | 27.90 | 27.25 | 27.54 | 1,587,365 | +0.28(+1.04%) |
Dec 30, 2019 | 26.80 | 27.53 | 26.72 | 27.25 | 1,492,177 | +0.45(+1.70%) |
Dec 27, 2019 | 26.82 | 27.00 | 26.63 | 26.80 | 718,543 | -0.03(-0.10%) |
Dec 26, 2019 | 26.74 | 26.83 | 26.34 | 26.83 | 951,841 | +0.09(+0.32%) |
Dec 24, 2019 | 26.61 | 26.86 | 26.48 | 26.74 | 299,276 | +0.11(+0.42%) |
Dec 23, 2019 | 26.86 | 26.92 | 26.40 | 26.63 | 1,545,442 | -0.17(-0.64%) |
Dec 20, 2019 | 27.09 | 27.09 | 26.65 | 26.80 | 999,879 | -0.05(-0.19%) |
Dec 19, 2019 | 26.25 | 27.13 | 26.18 | 26.85 | 2,500,282 | +0.39(+1.46%) |
Dec 18, 2019 | 26.26 | 26.68 | 26.26 | 26.46 | 1,045,977 | +0.21(+0.82%) |
Dec 17, 2019 | 26.14 | 26.66 | 26.05 | 26.25 | 1,399,091 | +0.21(+0.82%) |
Dec 16, 2019 | 25.67 | 26.11 | 25.54 | 26.04 | 1,216,475 | +0.55(+2.16%) |
Dec 13, 2019 | 25.49 | 25.74 | 24.96 | 25.49 | 1,347,967 | -0.12(-0.47%) |
Dec 12, 2019 | 25.75 | 25.89 | 25.49 | 25.61 | 1,466,294 | -0.30(-1.16%) |
Dec 11, 2019 | 25.22 | 25.98 | 25.22 | 25.91 | 1,251,784 | +0.64(+2.55%) |
Dec 10, 2019 | 25.07 | 25.64 | 25.01 | 25.26 | 798,341 | +0.22(+0.89%) |
Dec 09, 2019 | 25.31 | 25.57 | 25.03 | 25.04 | 829,107 | -0.27(-1.09%) |
Dec 06, 2019 | 25.35 | 25.60 | 25.21 | 25.31 | 1,013,160 | +0.03(+0.10%) |
Dec 05, 2019 | 25.12 | 25.52 | 25.09 | 25.29 | 967,785 | +0.20(+0.79%) |
Dec 04, 2019 | 24.71 | 25.32 | 24.71 | 25.09 | 1,007,080 | +0.53(+2.17%) |
Dec 03, 2019 | 24.93 | 25.18 | 24.44 | 24.56 | 1,593,361 | -0.88(-3.44%) |
Dec 02, 2019 | 25.48 | 25.59 | 25.29 | 25.43 | 921,647 | -0.15(-0.57%) |
Nov 29, 2019 | 25.58 | 25.78 | 25.50 | 25.58 | 492,658 | -0.07(-0.27%) |
Nov 27, 2019 | 25.32 | 25.69 | 25.06 | 25.65 | 819,195 | +0.28(+1.12%) |
Nov 26, 2019 | 24.75 | 26.01 | 24.75 | 25.37 | 2,162,803 | +0.56(+2.25%) |
Nov 25, 2019 | 24.89 | 24.99 | 24.62 | 24.81 | 1,199,579 | +0.27(+1.08%) |
Nov 22, 2019 | 24.69 | 24.69 | 24.46 | 24.54 | 523,646 | +0.03(+0.11%) |
Nov 21, 2019 | 24.43 | 24.86 | 24.41 | 24.52 | 905,651 | +0.00(+0.00%) |
Nov 20, 2019 | 24.24 | 24.76 | 24.24 | 24.52 | 1,083,610 | +0.17(+0.71%) |
Nov 19, 2019 | 24.40 | 24.45 | 24.18 | 24.34 | 849,881 | +0.06(+0.25%) |
Nov 18, 2019 | 24.38 | 24.49 | 24.24 | 24.28 | 981,655 | -0.09(-0.39%) |
Nov 15, 2019 | 24.21 | 24.45 | 24.10 | 24.38 | 395,734 | +0.21(+0.89%) |
Nov 14, 2019 | 23.96 | 24.17 | 23.95 | 24.16 | 1,047,271 | +0.21(+0.90%) |
Nov 13, 2019 | 23.93 | 24.04 | 23.68 | 23.95 | 1,279,403 | -0.03(-0.14%) |
Nov 12, 2019 | 23.73 | 24.01 | 23.52 | 23.98 | 1,096,006 | +0.35(+1.49%) |
Nov 11, 2019 | 23.35 | 23.71 | 23.27 | 23.63 | 499,334 | +0.12(+0.51%) |
Nov 08, 2019 | 23.32 | 23.71 | 23.25 | 23.51 | 805,099 | -0.09(-0.40%) |
Nov 07, 2019 | 23.88 | 24.00 | 23.36 | 23.61 | 980,772 | -0.03(-0.15%) |
Nov 06, 2019 | 23.86 | 24.04 | 23.49 | 23.64 | 1,812,340 | -0.38(-1.57%) |
Nov 05, 2019 | 24.16 | 24.21 | 23.65 | 24.02 | 990,744 | +0.00(+0.00%) |
Nov 04, 2019 | 24.10 | 24.15 | 23.82 | 24.02 | 1,137,325 | -0.01(-0.04%) |
Nov 01, 2019 | 23.61 | 24.07 | 23.39 | 24.03 | 1,378,256 | +0.61(+2.60%) |
Oct 31, 2019 | 24.00 | 24.00 | 23.33 | 23.42 | 835,764 | -0.21(-0.87%) |
Oct 30, 2019 | 23.54 | 23.87 | 23.43 | 23.62 | 872,438 | +0.02(+0.07%) |
Oct 29, 2019 | 23.47 | 23.92 | 23.47 | 23.61 | 974,029 | +0.00(+0.00%) |
Oct 28, 2019 | 23.61 | 23.98 | 23.01 | 23.61 | 1,878,919 | +0.15(+0.62%) |
Oct 25, 2019 | 23.13 | 23.69 | 22.99 | 23.46 | 1,098,318 | +0.19(+0.81%) |
Oct 24, 2019 | 23.57 | 23.61 | 22.73 | 23.27 | 1,181,459 | -0.27(-1.17%) |
Oct 23, 2019 | 23.15 | 23.91 | 23.13 | 23.55 | 961,044 | +0.30(+1.29%) |
Oct 22, 2019 | 23.68 | 23.84 | 23.19 | 23.25 | 627,473 | -0.38(-1.60%) |
Oct 21, 2019 | 23.25 | 23.72 | 23.20 | 23.62 | 1,155,117 | +0.46(+2.00%) |
Oct 18, 2019 | 23.18 | 23.43 | 23.06 | 23.16 | 962,368 | -0.13(-0.55%) |
Oct 17, 2019 | 22.86 | 23.31 | 22.86 | 23.29 | 698,282 | +0.45(+1.95%) |
Oct 16, 2019 | 22.70 | 22.94 | 22.58 | 22.84 | 497,711 | +0.12(+0.53%) |
Oct 15, 2019 | 22.28 | 22.76 | 22.19 | 22.72 | 749,705 | +0.57(+2.56%) |
Oct 14, 2019 | 22.10 | 22.32 | 21.91 | 22.16 | 1,535,448 | +0.03(+0.16%) |
Oct 11, 2019 | 22.10 | 22.58 | 21.93 | 22.12 | 638,278 | +0.14(+0.63%) |
Oct 10, 2019 | 21.59 | 22.16 | 21.59 | 21.98 | 531,434 | +0.25(+1.15%) |
Oct 09, 2019 | 21.53 | 21.95 | 21.49 | 21.73 | 495,947 | +0.33(+1.56%) |
Oct 08, 2019 | 21.32 | 21.65 | 21.07 | 21.40 | 1,156,322 | -0.01(-0.04%) |
Oct 07, 2019 | 21.19 | 21.51 | 20.99 | 21.41 | 929,900 | +0.12(+0.56%) |
Oct 04, 2019 | 21.33 | 21.60 | 21.19 | 21.29 | 1,400,507 | +0.01(+0.04%) |
Oct 03, 2019 | 21.00 | 21.33 | 20.52 | 21.28 | 942,478 | +0.39(+1.89%) |
Oct 02, 2019 | 21.04 | 21.25 | 20.13 | 20.89 | 2,052,100 | -0.54(-2.52%) |
Oct 01, 2019 | 22.01 | 22.30 | 21.28 | 21.43 | 1,837,565 | -0.52(-2.35%) |
Sep 30, 2019 | 22.08 | 22.08 | 21.51 | 21.94 | 1,735,628 | -0.11(-0.51%) |
Sep 27, 2019 | 23.11 | 23.19 | 21.90 | 22.05 | 3,923,679 | -0.91(-3.96%) |
Sep 26, 2019 | 23.07 | 23.13 | 22.88 | 22.96 | 770,402 | -0.02(-0.07%) |
Sep 25, 2019 | 22.38 | 23.07 | 22.34 | 22.98 | 1,172,438 | +0.32(+1.40%) |
Sep 24, 2019 | 22.70 | 23.13 | 22.49 | 22.66 | 1,732,280 | -0.09(-0.38%) |
Sep 23, 2019 | 22.76 | 22.95 | 22.40 | 22.75 | 1,276,867 | -0.09(-0.38%) |
Sep 20, 2019 | 22.84 | 23.17 | 22.65 | 22.83 | 975,415 | +0.00(+0.00%) |
Sep 19, 2019 | 22.46 | 23.18 | 22.42 | 22.83 | 1,734,691 | +0.41(+1.84%) |
Sep 18, 2019 | 22.20 | 22.43 | 21.99 | 22.42 | 965,092 | +0.09(+0.38%) |
Sep 17, 2019 | 22.36 | 22.49 | 22.22 | 22.34 | 952,606 | -0.03(-0.15%) |
Sep 16, 2019 | 21.89 | 22.43 | 21.68 | 22.37 | 1,474,522 | +0.23(+1.05%) |
Sep 13, 2019 | 22.15 | 22.47 | 21.67 | 22.14 | 1,285,176 | +0.14(+0.62%) |
Sep 12, 2019 | 21.51 | 22.32 | 21.47 | 22.00 | 2,162,637 | +0.61(+2.85%) |
Sep 11, 2019 | 21.07 | 21.67 | 20.86 | 21.39 | 1,264,893 | +0.41(+1.96%) |
Sep 10, 2019 | 21.53 | 21.73 | 20.79 | 20.98 | 1,208,829 | -0.58(-2.67%) |
Sep 09, 2019 | 21.07 | 21.61 | 21.01 | 21.55 | 1,076,547 | +0.49(+2.32%) |
Sep 06, 2019 | 20.93 | 21.44 | 20.79 | 21.07 | 1,164,604 | +0.26(+1.24%) |
Sep 05, 2019 | 20.17 | 20.98 | 20.02 | 20.81 | 2,041,084 | +1.00(+5.07%) |
Sep 04, 2019 | 19.23 | 19.99 | 18.88 | 19.80 | 1,305,965 | +0.77(+4.06%) |
Sep 03, 2019 | 19.28 | 19.47 | 18.76 | 19.03 | 927,442 | -0.52(-2.68%) |
Aug 30, 2019 | 19.73 | 19.83 | 19.34 | 19.55 | 734,153 | -0.15(-0.78%) |
Aug 29, 2019 | 19.53 | 19.82 | 19.46 | 19.71 | 1,036,363 | +0.30(+1.55%) |
Aug 28, 2019 | 19.13 | 19.44 | 18.99 | 19.41 | 456,180 | +0.18(+0.94%) |
Aug 27, 2019 | 18.97 | 19.30 | 18.80 | 19.23 | 1,064,098 | +0.52(+2.75%) |
Aug 26, 2019 | 19.01 | 19.17 | 18.70 | 18.71 | 1,059,733 | -0.19(-1.00%) |
Aug 23, 2019 | 19.47 | 19.55 | 18.85 | 18.90 | 695,360 | -0.64(-3.25%) |
Aug 22, 2019 | 19.73 | 19.87 | 19.31 | 19.54 | 1,274,664 | +0.05(+0.26%) |
Aug 21, 2019 | 19.23 | 19.58 | 19.01 | 19.49 | 1,362,989 | +0.46(+2.39%) |
Aug 20, 2019 | 18.84 | 19.22 | 18.74 | 19.03 | 1,038,847 | +0.09(+0.45%) |
Aug 19, 2019 | 19.13 | 19.26 | 18.90 | 18.95 | 1,129,954 | +0.31(+1.66%) |
Aug 16, 2019 | 18.21 | 18.75 | 18.06 | 18.64 | 1,070,359 | +0.55(+3.04%) |
Aug 15, 2019 | 18.54 | 18.66 | 17.80 | 18.09 | 1,796,536 | -0.33(-1.82%) |
Aug 14, 2019 | 18.49 | 18.72 | 18.22 | 18.42 | 1,184,256 | -0.49(-2.59%) |
Aug 13, 2019 | 18.58 | 19.18 | 18.38 | 18.91 | 1,744,014 | +0.29(+1.57%) |
Aug 12, 2019 | 19.13 | 19.13 | 18.35 | 18.62 | 1,362,281 | -0.70(-3.60%) |
Aug 09, 2019 | 19.94 | 19.97 | 19.29 | 19.31 | 989,278 | -0.98(-4.82%) |
Aug 08, 2019 | 20.17 | 20.60 | 20.06 | 20.29 | 991,784 | +0.15(+0.77%) |
Aug 07, 2019 | 19.73 | 20.17 | 19.37 | 20.14 | 886,111 | +0.09(+0.43%) |
Aug 06, 2019 | 19.53 | 20.10 | 19.46 | 20.05 | 1,455,586 | +0.75(+3.87%) |
Aug 05, 2019 | 19.33 | 19.39 | 18.46 | 19.31 | 2,420,073 | -0.39(-2.00%) |
Aug 02, 2019 | 19.91 | 19.91 | 19.28 | 19.70 | 1,876,623 | -0.28(-1.42%) |
Aug 01, 2019 | 20.98 | 20.98 | 19.84 | 19.98 | 6,277,608 | -0.49(-2.39%) |
Jul 31, 2019 | 22.23 | 22.31 | 20.43 | 20.47 | 5,639,431 | -0.71(-3.36%) |
Jul 30, 2019 | 21.17 | 21.25 | 20.89 | 21.19 | 1,678,611 | +0.03(+0.12%) |
Jul 29, 2019 | 21.54 | 21.54 | 20.78 | 21.16 | 911,053 | -0.27(-1.24%) |
Jul 26, 2019 | 21.42 | 21.60 | 21.22 | 21.43 | 1,496,149 | +0.03(+0.16%) |
Jul 25, 2019 | 21.30 | 21.46 | 20.87 | 21.39 | 1,459,106 | +0.07(+0.32%) |
Jul 24, 2019 | 20.69 | 21.43 | 20.50 | 21.32 | 1,546,691 | +0.72(+3.50%) |
Jul 23, 2019 | 20.35 | 20.64 | 19.98 | 20.60 | 805,883 | +0.21(+1.01%) |
Jul 22, 2019 | 19.96 | 20.52 | 19.06 | 20.40 | 2,070,354 | +0.63(+3.17%) |
Jul 19, 2019 | 20.29 | 20.37 | 19.71 | 19.77 | 1,625,692 | -0.39(-1.96%) |
Jul 18, 2019 | 20.26 | 20.56 | 19.98 | 20.16 | 733,855 | -0.15(-0.76%) |
Jul 17, 2019 | 20.60 | 20.64 | 20.27 | 20.32 | 558,171 | -0.22(-1.09%) |
Jul 16, 2019 | 20.52 | 20.69 | 20.40 | 20.54 | 539,000 | +0.14(+0.67%) |
Jul 15, 2019 | 20.79 | 20.79 | 20.25 | 20.40 | 625,886 | -0.22(-1.08%) |
Jul 12, 2019 | 20.85 | 21.08 | 20.60 | 20.63 | 770,849 | -0.04(-0.21%) |
Jul 11, 2019 | 20.83 | 21.02 | 20.57 | 20.67 | 1,236,143 | -0.17(-0.82%) |
Jul 10, 2019 | 21.16 | 21.37 | 20.61 | 20.84 | 2,550,391 | -0.01(-0.04%) |
Jul 09, 2019 | 19.83 | 21.46 | 19.83 | 20.85 | 4,526,725 | +0.82(+4.07%) |
Jul 08, 2019 | 20.08 | 20.24 | 19.75 | 20.04 | 825,627 | -0.27(-1.35%) |
Jul 05, 2019 | 20.33 | 20.49 | 20.16 | 20.31 | 564,652 | -0.02(-0.08%) |
Jul 03, 2019 | 20.38 | 20.65 | 20.04 | 20.33 | 668,683 | -0.11(-0.55%) |
Jul 02, 2019 | 20.03 | 20.45 | 19.71 | 20.44 | 2,110,662 | +0.44(+2.19%) |
Jul 01, 2019 | 19.71 | 20.04 | 19.41 | 20.00 | 1,117,057 | +0.59(+3.05%) |
Jun 28, 2019 | 19.16 | 19.58 | 19.02 | 19.41 | 777,140 | +0.37(+1.94%) |
Jun 27, 2019 | 18.88 | 19.15 | 18.86 | 19.04 | 468,110 | +0.25(+1.33%) |
Jun 26, 2019 | 18.63 | 18.88 | 18.58 | 18.79 | 368,803 | +0.17(+0.92%) |
Jun 25, 2019 | 18.76 | 18.94 | 18.58 | 18.62 | 331,951 | -0.19(-1.00%) |
Jun 24, 2019 | 19.05 | 19.13 | 18.76 | 18.81 | 441,626 | -0.32(-1.66%) |
Jun 21, 2019 | 19.05 | 19.42 | 19.05 | 19.13 | 656,101 | -0.09(-0.49%) |
Jun 20, 2019 | 19.52 | 19.74 | 19.05 | 19.22 | 1,308,020 | -0.15(-0.75%) |
Jun 19, 2019 | 19.03 | 19.40 | 19.01 | 19.37 | 695,621 | +0.39(+2.08%) |
Jun 18, 2019 | 19.08 | 19.30 | 18.88 | 18.97 | 883,997 | -0.07(-0.36%) |
Jun 17, 2019 | 18.70 | 19.06 | 18.64 | 19.04 | 906,055 | +0.34(+1.84%) |
Jun 14, 2019 | 18.70 | 18.88 | 18.64 | 18.70 | 369,173 | -0.08(-0.41%) |
Jun 13, 2019 | 18.63 | 18.82 | 18.60 | 18.77 | 247,653 | +0.26(+1.39%) |
Jun 12, 2019 | 18.34 | 18.53 | 18.16 | 18.52 | 328,349 | +0.03(+0.19%) |
Jun 11, 2019 | 18.48 | 18.76 | 18.36 | 18.48 | 954,855 | +0.16(+0.89%) |
Jun 10, 2019 | 18.42 | 18.65 | 18.16 | 18.32 | 653,717 | -0.17(-0.93%) |
Jun 07, 2019 | 18.03 | 18.53 | 17.69 | 18.49 | 667,052 | +0.52(+2.91%) |
Jun 06, 2019 | 17.79 | 18.00 | 17.77 | 17.97 | 293,886 | +0.15(+0.82%) |
Jun 05, 2019 | 17.67 | 17.90 | 17.36 | 17.82 | 552,362 | +0.27(+1.52%) |
Jun 04, 2019 | 17.17 | 17.60 | 17.02 | 17.55 | 912,144 | +0.56(+3.28%) |
Jun 03, 2019 | 16.76 | 17.13 | 16.74 | 17.00 | 286,062 | +0.09(+0.51%) |
May 31, 2019 | 17.17 | 17.35 | 16.88 | 16.91 | 1,084,571 | -0.51(-2.91%) |
May 30, 2019 | 17.23 | 17.43 | 17.19 | 17.42 | 445,620 | +0.30(+1.76%) |
May 29, 2019 | 17.11 | 17.25 | 17.05 | 17.12 | 503,409 | -0.14(-0.80%) |
May 28, 2019 | 17.37 | 17.55 | 17.25 | 17.25 | 507,902 | -0.16(-0.94%) |
May 24, 2019 | 17.40 | 17.49 | 17.35 | 17.42 | 420,082 | +0.07(+0.40%) |
May 23, 2019 | 17.68 | 17.80 | 17.22 | 17.35 | 1,328,848 | -0.49(-2.74%) |
May 22, 2019 | 17.67 | 17.94 | 17.66 | 17.84 | 905,285 | +0.06(+0.34%) |
May 21, 2019 | 17.76 | 17.94 | 17.40 | 17.78 | 1,294,146 | -0.04(-0.24%) |
May 20, 2019 | 17.86 | 17.98 | 17.61 | 17.82 | 814,401 | -0.15(-0.81%) |
May 17, 2019 | 17.97 | 18.10 | 17.90 | 17.97 | 578,166 | -0.11(-0.62%) |
May 16, 2019 | 17.81 | 18.17 | 17.79 | 18.08 | 496,838 | +0.20(+1.10%) |
May 15, 2019 | 17.51 | 18.04 | 17.40 | 17.88 | 1,121,766 | +0.32(+1.81%) |
May 14, 2019 | 17.41 | 17.60 | 17.41 | 17.56 | 295,286 | +0.32(+1.84%) |
May 13, 2019 | 17.36 | 17.55 | 17.19 | 17.25 | 1,219,171 | -0.45(-2.57%) |
May 10, 2019 | 17.61 | 17.78 | 17.49 | 17.70 | 472,505 | -0.12(-0.67%) |
May 09, 2019 | 17.63 | 17.97 | 17.60 | 17.82 | 691,620 | -0.18(-1.00%) |
May 08, 2019 | 17.78 | 18.13 | 17.78 | 18.00 | 858,513 | +0.09(+0.53%) |
May 07, 2019 | 17.55 | 17.98 | 17.51 | 17.91 | 1,492,734 | +0.10(+0.58%) |
May 06, 2019 | 17.63 | 17.85 | 17.43 | 17.80 | 1,422,094 | -0.22(-1.24%) |
May 03, 2019 | 17.88 | 18.20 | 17.81 | 18.03 | 930,914 | +0.25(+1.40%) |
May 02, 2019 | 17.43 | 17.92 | 16.85 | 17.78 | 1,267,656 | +0.18(+1.02%) |
May 01, 2019 | 17.40 | 18.11 | 17.25 | 17.60 | 1,436,416 | -0.39(-2.15%) |
Apr 30, 2019 | 18.56 | 18.60 | 17.86 | 17.98 | 1,092,389 | -0.45(-2.47%) |
Apr 29, 2019 | 17.98 | 18.49 | 17.98 | 18.44 | 607,250 | +0.47(+2.63%) |
Apr 26, 2019 | 17.88 | 18.16 | 17.77 | 17.97 | 673,809 | +0.06(+0.34%) |
Apr 25, 2019 | 17.97 | 18.21 | 17.67 | 17.91 | 939,482 | -0.06(-0.33%) |
Apr 24, 2019 | 18.04 | 18.31 | 17.94 | 17.97 | 684,308 | -0.15(-0.85%) |
Apr 23, 2019 | 18.03 | 18.42 | 17.95 | 18.12 | 1,458,384 | +0.19(+1.05%) |
Apr 22, 2019 | 17.56 | 17.99 | 17.40 | 17.93 | 996,717 | +0.38(+2.15%) |
Apr 18, 2019 | 16.85 | 17.61 | 16.82 | 17.55 | 2,107,400 | +1.01(+6.12%) |
Apr 17, 2019 | 16.53 | 16.57 | 16.26 | 16.54 | 408,545 | +0.06(+0.36%) |
Apr 16, 2019 | 16.40 | 16.52 | 16.19 | 16.48 | 523,432 | +0.27(+1.69%) |
Apr 15, 2019 | 16.48 | 16.49 | 16.18 | 16.21 | 280,297 | -0.13(-0.79%) |
Apr 12, 2019 | 16.37 | 16.57 | 16.26 | 16.34 | 404,588 | +0.12(+0.74%) |
Apr 11, 2019 | 16.06 | 16.23 | 15.91 | 16.22 | 299,854 | +0.17(+1.07%) |
Apr 10, 2019 | 15.74 | 16.21 | 15.74 | 16.04 | 379,755 | +0.33(+2.13%) |
Apr 09, 2019 | 15.97 | 15.97 | 15.70 | 15.71 | 252,383 | -0.30(-1.88%) |
Apr 08, 2019 | 15.88 | 16.11 | 15.83 | 16.01 | 296,867 | +0.13(+0.81%) |
Apr 05, 2019 | 15.88 | 15.94 | 15.73 | 15.88 | 418,334 | +0.04(+0.27%) |
Apr 04, 2019 | 15.89 | 16.22 | 15.75 | 15.84 | 438,574 | -0.15(-0.91%) |
Apr 03, 2019 | 15.79 | 16.06 | 15.68 | 15.98 | 376,508 | +0.33(+2.08%) |
Apr 02, 2019 | 15.79 | 15.79 | 15.54 | 15.66 | 321,485 | -0.08(-0.49%) |
Apr 01, 2019 | 15.69 | 15.95 | 15.69 | 15.73 | 460,461 | +0.04(+0.27%) |
Mar 29, 2019 | 15.45 | 15.76 | 15.41 | 15.69 | 651,325 | +0.03(+0.16%) |
Mar 28, 2019 | 15.62 | 15.72 | 15.54 | 15.67 | 588,017 | +0.04(+0.28%) |
Mar 27, 2019 | 15.79 | 16.10 | 15.61 | 15.62 | 428,578 | -0.15(-0.98%) |
Mar 26, 2019 | 15.75 | 15.91 | 15.68 | 15.78 | 789,710 | +0.12(+0.77%) |
Mar 25, 2019 | 15.76 | 15.83 | 15.53 | 15.66 | 521,807 | -0.19(-1.19%) |
Mar 22, 2019 | 16.45 | 16.50 | 15.80 | 15.85 | 789,372 | -0.74(-4.45%) |
Mar 21, 2019 | 16.28 | 16.77 | 16.28 | 16.58 | 696,638 | +0.21(+1.26%) |
Mar 20, 2019 | 16.52 | 16.56 | 16.15 | 16.38 | 592,016 | +0.03(+0.21%) |
Mar 19, 2019 | 16.67 | 16.67 | 16.21 | 16.34 | 341,590 | -0.15(-0.94%) |
Mar 18, 2019 | 16.41 | 16.59 | 16.28 | 16.50 | 511,286 | +0.18(+1.10%) |
Mar 15, 2019 | 15.94 | 16.48 | 15.88 | 16.32 | 1,094,823 | +0.39(+2.42%) |
Mar 14, 2019 | 15.97 | 16.05 | 15.78 | 15.93 | 363,672 | -0.03(-0.16%) |
Mar 13, 2019 | 15.51 | 15.97 | 15.45 | 15.96 | 589,117 | +0.52(+3.39%) |
Mar 12, 2019 | 15.38 | 15.58 | 15.35 | 15.43 | 248,724 | +0.09(+0.56%) |
Mar 11, 2019 | 15.11 | 15.57 | 15.07 | 15.35 | 448,121 | +0.29(+1.94%) |
Mar 08, 2019 | 15.02 | 15.21 | 14.88 | 15.06 | 385,832 | -0.04(-0.28%) |
Mar 07, 2019 | 15.37 | 15.43 | 15.04 | 15.10 | 696,374 | -0.33(-2.11%) |
Mar 06, 2019 | 15.48 | 15.54 | 15.32 | 15.43 | 246,499 | -0.09(-0.55%) |
Mar 05, 2019 | 15.47 | 15.60 | 15.31 | 15.51 | 393,252 | +0.03(+0.22%) |
Mar 04, 2019 | 15.41 | 15.69 | 15.30 | 15.48 | 717,823 | +0.16(+1.07%) |