Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.88 | 18.08 | 17.67 | 17.72 | 2,652,372 | -0.25(-1.41%) |
Jan 30, 2020 | 17.64 | 18.01 | 17.64 | 17.97 | 1,989,072 | +0.14(+0.78%) |
Jan 29, 2020 | 17.76 | 18.07 | 17.75 | 17.84 | 1,567,922 | +0.09(+0.51%) |
Jan 28, 2020 | 17.60 | 17.95 | 17.60 | 17.75 | 1,563,357 | +0.20(+1.17%) |
Jan 27, 2020 | 17.48 | 17.72 | 17.40 | 17.54 | 1,575,950 | -0.38(-2.15%) |
Jan 24, 2020 | 18.11 | 18.11 | 17.88 | 17.93 | 1,699,618 | -0.20(-1.08%) |
Jan 23, 2020 | 18.00 | 18.20 | 17.84 | 18.12 | 2,089,273 | +0.00(+0.00%) |
Jan 22, 2020 | 18.12 | 18.17 | 17.99 | 18.12 | 1,626,152 | -0.07(-0.36%) |
Jan 21, 2020 | 18.20 | 18.34 | 18.08 | 18.19 | 1,671,679 | -0.16(-0.89%) |
Jan 17, 2020 | 18.42 | 18.54 | 18.34 | 18.35 | 2,009,917 | +0.00(+0.00%) |
Jan 16, 2020 | 17.94 | 18.35 | 17.93 | 18.35 | 1,956,480 | +0.59(+3.32%) |
Jan 15, 2020 | 17.74 | 17.92 | 17.70 | 17.76 | 1,918,490 | -0.11(-0.60%) |
Jan 14, 2020 | 17.85 | 17.98 | 17.78 | 17.87 | 1,976,640 | +0.00(+0.00%) |
Jan 13, 2020 | 17.75 | 17.96 | 17.60 | 17.87 | 1,885,022 | +0.15(+0.83%) |
Jan 10, 2020 | 17.99 | 18.09 | 17.68 | 17.72 | 2,434,760 | -0.21(-1.19%) |
Jan 09, 2020 | 17.54 | 18.40 | 17.42 | 17.93 | 2,813,014 | +0.68(+3.94%) |
Jan 08, 2020 | 17.34 | 17.43 | 17.18 | 17.25 | 2,165,881 | -0.03(-0.19%) |
Jan 07, 2020 | 17.28 | 17.41 | 17.18 | 17.29 | 2,329,949 | -0.17(-0.98%) |
Jan 06, 2020 | 17.44 | 17.61 | 17.29 | 17.46 | 1,807,319 | -0.20(-1.11%) |
Jan 03, 2020 | 17.39 | 17.75 | 17.31 | 17.66 | 1,844,082 | -0.17(-0.96%) |
Jan 02, 2020 | 17.60 | 17.84 | 17.44 | 17.83 | 1,457,203 | +0.33(+1.87%) |
Dec 31, 2019 | 17.46 | 17.57 | 17.39 | 17.50 | 1,670,066 | +0.02(+0.14%) |
Dec 30, 2019 | 17.40 | 17.50 | 17.31 | 17.48 | 1,227,292 | +0.16(+0.90%) |
Dec 27, 2019 | 17.43 | 17.45 | 17.32 | 17.32 | 531,085 | -0.11(-0.61%) |
Dec 26, 2019 | 17.45 | 17.49 | 17.34 | 17.43 | 577,803 | +0.10(+0.57%) |
Dec 24, 2019 | 17.26 | 17.41 | 17.25 | 17.33 | 344,490 | +0.04(+0.24%) |
Dec 23, 2019 | 17.50 | 17.51 | 17.28 | 17.29 | 886,247 | -0.19(-1.08%) |
Dec 20, 2019 | 17.52 | 17.66 | 17.41 | 17.48 | 3,685,845 | +0.05(+0.28%) |
Dec 19, 2019 | 17.64 | 17.73 | 17.41 | 17.43 | 1,358,852 | -0.16(-0.93%) |
Dec 18, 2019 | 17.74 | 17.81 | 17.57 | 17.59 | 1,446,629 | -0.11(-0.60%) |
Dec 17, 2019 | 17.71 | 17.77 | 17.59 | 17.70 | 1,040,242 | +0.03(+0.19%) |
Dec 16, 2019 | 17.74 | 17.79 | 17.66 | 17.66 | 1,404,666 | +0.07(+0.37%) |
Dec 13, 2019 | 17.62 | 17.84 | 17.52 | 17.60 | 834,789 | -0.08(-0.46%) |
Dec 12, 2019 | 17.21 | 17.71 | 17.20 | 17.68 | 1,626,431 | +0.48(+2.81%) |
Dec 11, 2019 | 17.21 | 17.27 | 17.15 | 17.20 | 2,565,193 | +0.00(+0.00%) |
Dec 10, 2019 | 17.20 | 17.27 | 17.15 | 17.20 | 1,732,890 | +0.00(+0.00%) |
Dec 09, 2019 | 17.38 | 17.41 | 17.19 | 17.20 | 1,569,650 | -0.19(-1.08%) |
Dec 06, 2019 | 17.40 | 17.48 | 17.35 | 17.39 | 1,610,717 | +0.20(+1.19%) |
Dec 05, 2019 | 17.26 | 17.29 | 17.16 | 17.18 | 1,936,956 | +0.07(+0.38%) |
Dec 04, 2019 | 17.01 | 17.26 | 17.01 | 17.11 | 1,780,511 | +0.13(+0.77%) |
Dec 03, 2019 | 16.93 | 17.09 | 16.74 | 16.98 | 2,056,594 | -0.19(-1.10%) |
Dec 02, 2019 | 17.20 | 17.30 | 17.12 | 17.17 | 1,527,093 | +0.06(+0.33%) |
Nov 29, 2019 | 17.20 | 17.35 | 17.10 | 17.11 | 723,418 | -0.11(-0.62%) |
Nov 27, 2019 | 17.28 | 17.29 | 17.18 | 17.22 | 1,288,818 | +0.06(+0.33%) |
Nov 26, 2019 | 17.18 | 17.29 | 17.06 | 17.16 | 2,208,780 | +0.01(+0.05%) |
Nov 25, 2019 | 16.97 | 17.30 | 16.89 | 17.16 | 2,326,341 | +0.15(+0.87%) |
Nov 22, 2019 | 16.87 | 17.09 | 16.83 | 17.01 | 1,784,489 | +0.20(+1.22%) |
Nov 21, 2019 | 16.71 | 16.96 | 16.63 | 16.80 | 2,206,959 | +0.17(+1.03%) |
Nov 20, 2019 | 16.57 | 16.86 | 16.54 | 16.63 | 2,513,887 | -0.05(-0.29%) |
Nov 19, 2019 | 16.21 | 16.73 | 16.21 | 16.68 | 3,487,619 | +0.44(+2.72%) |
Nov 18, 2019 | 15.96 | 16.30 | 15.76 | 16.24 | 2,024,976 | +0.61(+3.88%) |
Nov 15, 2019 | 15.64 | 15.68 | 15.49 | 15.63 | 1,098,072 | +0.04(+0.24%) |
Nov 14, 2019 | 15.37 | 15.62 | 15.35 | 15.60 | 1,380,202 | +0.11(+0.74%) |
Nov 13, 2019 | 15.50 | 15.57 | 15.37 | 15.48 | 1,285,284 | -0.19(-1.19%) |
Nov 12, 2019 | 15.74 | 15.75 | 15.60 | 15.67 | 1,698,887 | -0.15(-0.93%) |
Nov 11, 2019 | 15.61 | 15.86 | 15.61 | 15.82 | 891,346 | -0.04(-0.26%) |
Nov 08, 2019 | 15.80 | 15.90 | 15.70 | 15.86 | 914,141 | -0.04(-0.26%) |
Nov 07, 2019 | 15.96 | 16.12 | 15.82 | 15.90 | 1,106,340 | +0.11(+0.67%) |
Nov 06, 2019 | 15.89 | 15.94 | 15.75 | 15.79 | 1,320,697 | -0.18(-1.12%) |
Nov 05, 2019 | 15.87 | 16.11 | 15.85 | 15.97 | 1,423,293 | +0.12(+0.77%) |
Nov 04, 2019 | 15.66 | 15.85 | 15.55 | 15.85 | 2,280,410 | +0.31(+1.99%) |
Nov 01, 2019 | 15.36 | 15.58 | 15.31 | 15.54 | 1,454,489 | +0.35(+2.30%) |
Oct 31, 2019 | 15.66 | 15.68 | 15.08 | 15.19 | 1,841,530 | -0.59(-3.71%) |
Oct 30, 2019 | 15.69 | 15.82 | 15.53 | 15.77 | 1,679,598 | +0.08(+0.52%) |
Oct 29, 2019 | 15.36 | 15.77 | 15.30 | 15.69 | 2,692,067 | +0.28(+1.85%) |
Oct 28, 2019 | 15.47 | 15.63 | 15.38 | 15.41 | 1,746,481 | +0.02(+0.16%) |
Oct 25, 2019 | 15.28 | 15.51 | 15.27 | 15.38 | 952,000 | +0.02(+0.11%) |
Oct 24, 2019 | 15.60 | 15.66 | 15.27 | 15.37 | 1,194,001 | -0.17(-1.10%) |
Oct 23, 2019 | 15.42 | 15.54 | 15.21 | 15.54 | 1,128,246 | +0.07(+0.47%) |
Oct 22, 2019 | 15.29 | 15.51 | 15.11 | 15.47 | 1,759,401 | +0.21(+1.39%) |
Oct 21, 2019 | 15.21 | 15.38 | 15.21 | 15.25 | 1,695,657 | +0.21(+1.41%) |
Oct 18, 2019 | 14.99 | 15.20 | 14.92 | 15.04 | 1,668,735 | -0.01(-0.05%) |
Oct 17, 2019 | 14.83 | 15.07 | 14.77 | 15.05 | 1,977,195 | +0.30(+2.04%) |
Oct 16, 2019 | 14.85 | 14.92 | 14.64 | 14.75 | 2,219,603 | -0.09(-0.60%) |
Oct 15, 2019 | 14.77 | 14.94 | 14.68 | 14.84 | 2,378,566 | +0.10(+0.66%) |
Oct 14, 2019 | 14.63 | 14.83 | 14.58 | 14.74 | 1,836,571 | +0.04(+0.28%) |
Oct 11, 2019 | 14.64 | 14.89 | 14.57 | 14.70 | 2,435,744 | +0.37(+2.61%) |
Oct 10, 2019 | 14.25 | 14.42 | 14.21 | 14.33 | 3,095,860 | +0.12(+0.86%) |
Oct 09, 2019 | 13.98 | 14.27 | 13.92 | 14.20 | 2,545,762 | +0.38(+2.77%) |
Oct 08, 2019 | 13.93 | 13.96 | 13.70 | 13.82 | 3,808,611 | -0.27(-1.91%) |
Oct 07, 2019 | 14.85 | 14.89 | 14.07 | 14.09 | 5,094,614 | -0.88(-5.87%) |
Oct 04, 2019 | 14.55 | 15.00 | 14.55 | 14.97 | 2,481,347 | +0.34(+2.34%) |
Oct 03, 2019 | 14.64 | 14.78 | 14.49 | 14.63 | 3,510,493 | -0.08(-0.55%) |
Oct 02, 2019 | 14.66 | 14.81 | 14.51 | 14.71 | 4,071,248 | -0.07(-0.44%) |
Oct 01, 2019 | 15.00 | 15.24 | 14.74 | 14.77 | 4,582,195 | -0.20(-1.30%) |
Sep 30, 2019 | 14.45 | 15.06 | 14.42 | 14.97 | 4,420,906 | +0.52(+3.60%) |
Sep 27, 2019 | 14.88 | 15.10 | 14.35 | 14.45 | 4,797,123 | -0.43(-2.88%) |
Sep 26, 2019 | 14.98 | 14.98 | 14.73 | 14.88 | 6,922,786 | -0.11(-0.76%) |
Sep 25, 2019 | 15.09 | 15.45 | 14.85 | 14.99 | 84,621,472 | -0.11(-0.71%) |
Sep 24, 2019 | 15.13 | 15.33 | 14.98 | 15.10 | 6,684,584 | -0.05(-0.35%) |
Sep 23, 2019 | 14.97 | 15.31 | 14.85 | 15.15 | 5,732,797 | +0.33(+2.21%) |
Sep 20, 2019 | 15.05 | 15.06 | 14.77 | 14.82 | 4,116,174 | -0.15(-1.02%) |
Sep 19, 2019 | 15.04 | 15.14 | 14.92 | 14.98 | 2,057,217 | -0.05(-0.35%) |
Sep 18, 2019 | 15.01 | 15.11 | 14.81 | 15.03 | 2,898,184 | -0.06(-0.40%) |
Sep 17, 2019 | 15.18 | 15.28 | 14.36 | 15.09 | 3,195,387 | -0.30(-1.98%) |
Sep 16, 2019 | 15.37 | 15.71 | 15.30 | 15.39 | 2,320,181 | -0.09(-0.59%) |
Sep 13, 2019 | 15.71 | 15.85 | 15.45 | 15.49 | 2,302,852 | -0.03(-0.20%) |
Sep 12, 2019 | 15.33 | 15.57 | 15.17 | 15.52 | 1,478,761 | +0.14(+0.94%) |
Sep 11, 2019 | 15.17 | 15.37 | 14.88 | 15.37 | 1,467,589 | +0.30(+1.97%) |
Sep 10, 2019 | 14.98 | 15.18 | 14.92 | 15.08 | 1,528,800 | +0.18(+1.23%) |
Sep 09, 2019 | 14.68 | 15.00 | 14.62 | 14.89 | 1,723,409 | +0.34(+2.30%) |
Sep 06, 2019 | 14.53 | 14.58 | 14.37 | 14.56 | 1,193,959 | +0.04(+0.26%) |
Sep 05, 2019 | 14.45 | 14.66 | 14.40 | 14.52 | 1,121,144 | +0.33(+2.31%) |
Sep 04, 2019 | 14.23 | 14.33 | 14.18 | 14.19 | 1,417,353 | +0.17(+1.20%) |
Sep 03, 2019 | 14.02 | 14.06 | 13.79 | 14.02 | 1,778,089 | -0.18(-1.23%) |
Aug 30, 2019 | 14.33 | 14.37 | 14.18 | 14.20 | 1,730,355 | -0.02(-0.11%) |
Aug 29, 2019 | 14.06 | 14.28 | 14.05 | 14.21 | 1,301,485 | +0.36(+2.58%) |
Aug 28, 2019 | 13.69 | 14.07 | 13.62 | 13.86 | 1,959,265 | +0.11(+0.83%) |
Aug 27, 2019 | 13.89 | 14.01 | 13.60 | 13.74 | 1,921,254 | -0.15(-1.10%) |
Aug 26, 2019 | 13.93 | 14.01 | 13.84 | 13.89 | 1,192,140 | +0.10(+0.72%) |
Aug 23, 2019 | 14.26 | 14.33 | 13.73 | 13.80 | 1,910,729 | -0.60(-4.18%) |
Aug 22, 2019 | 14.47 | 14.53 | 14.27 | 14.40 | 1,643,400 | +0.06(+0.42%) |
Aug 21, 2019 | 14.28 | 14.40 | 14.19 | 14.34 | 1,141,843 | +0.20(+1.40%) |
Aug 20, 2019 | 14.24 | 14.33 | 14.12 | 14.14 | 1,260,816 | -0.23(-1.59%) |
Aug 19, 2019 | 14.46 | 14.47 | 14.33 | 14.37 | 1,229,565 | +0.23(+1.62%) |
Aug 16, 2019 | 13.81 | 14.15 | 13.80 | 14.14 | 2,327,401 | +0.45(+3.25%) |
Aug 15, 2019 | 13.75 | 13.87 | 13.62 | 13.69 | 2,209,554 | -0.01(-0.05%) |
Aug 14, 2019 | 14.07 | 14.10 | 13.68 | 13.70 | 1,804,178 | -0.69(-4.78%) |
Aug 13, 2019 | 14.31 | 14.68 | 14.30 | 14.39 | 1,612,032 | +0.04(+0.26%) |
Aug 12, 2019 | 14.64 | 14.65 | 14.34 | 14.35 | 1,046,919 | -0.45(-3.02%) |
Aug 09, 2019 | 14.93 | 14.98 | 14.71 | 14.80 | 1,146,214 | -0.28(-1.86%) |
Aug 08, 2019 | 15.08 | 15.13 | 14.89 | 15.08 | 1,603,759 | +0.22(+1.48%) |
Aug 07, 2019 | 14.54 | 14.89 | 14.43 | 14.86 | 1,890,447 | -0.09(-0.61%) |
Aug 06, 2019 | 14.74 | 14.95 | 14.58 | 14.95 | 2,209,197 | +0.37(+2.54%) |
Aug 05, 2019 | 14.82 | 14.85 | 14.45 | 14.58 | 2,438,537 | -0.68(-4.46%) |
Aug 02, 2019 | 15.49 | 15.51 | 15.02 | 15.26 | 2,153,101 | -0.31(-1.99%) |
Aug 01, 2019 | 16.14 | 16.17 | 15.49 | 15.57 | 2,200,959 | -0.57(-3.52%) |
Jul 31, 2019 | 16.31 | 16.34 | 16.11 | 16.14 | 1,971,143 | -0.14(-0.84%) |
Jul 30, 2019 | 15.90 | 16.27 | 15.59 | 16.27 | 961,187 | +0.14(+0.89%) |
Jul 29, 2019 | 16.31 | 16.34 | 16.09 | 16.13 | 1,199,205 | -0.21(-1.30%) |
Jul 26, 2019 | 16.24 | 16.37 | 16.11 | 16.34 | 1,431,611 | +0.11(+0.70%) |
Jul 25, 2019 | 16.33 | 16.35 | 16.13 | 16.23 | 2,218,840 | -0.08(-0.51%) |
Jul 24, 2019 | 15.89 | 16.36 | 15.89 | 16.31 | 2,219,965 | +0.35(+2.18%) |
Jul 23, 2019 | 15.77 | 15.98 | 15.73 | 15.96 | 2,385,622 | +0.29(+1.88%) |
Jul 22, 2019 | 15.80 | 15.86 | 15.61 | 15.67 | 1,876,315 | -0.20(-1.24%) |
Jul 19, 2019 | 15.95 | 16.05 | 15.82 | 15.86 | 2,316,487 | -0.08(-0.52%) |
Jul 18, 2019 | 15.89 | 16.09 | 15.85 | 15.95 | 2,567,246 | +0.10(+0.62%) |
Jul 17, 2019 | 16.04 | 16.12 | 15.84 | 15.85 | 1,926,047 | -0.29(-1.83%) |
Jul 16, 2019 | 16.25 | 16.26 | 16.05 | 16.14 | 3,225,988 | -0.05(-0.28%) |
Jul 15, 2019 | 16.14 | 16.20 | 15.85 | 16.19 | 2,594,801 | +0.02(+0.14%) |
Jul 12, 2019 | 15.90 | 16.22 | 15.80 | 16.17 | 3,058,202 | +0.33(+2.05%) |
Jul 11, 2019 | 16.19 | 16.26 | 15.73 | 15.84 | 3,859,012 | -0.36(-2.20%) |
Jul 10, 2019 | 16.24 | 16.29 | 16.16 | 16.20 | 3,153,948 | -0.02(-0.09%) |
Jul 09, 2019 | 16.18 | 16.30 | 16.11 | 16.21 | 3,633,994 | -0.05(-0.33%) |
Jul 08, 2019 | 16.15 | 16.38 | 16.14 | 16.26 | 5,174,538 | +0.06(+0.37%) |
Jul 05, 2019 | 15.79 | 16.23 | 15.67 | 16.20 | 5,083,079 | +0.53(+3.38%) |
Jul 03, 2019 | 14.87 | 15.74 | 14.87 | 15.67 | 3,913,203 | +0.95(+6.42%) |
Jul 02, 2019 | 14.89 | 14.93 | 14.65 | 14.73 | 1,745,673 | -0.20(-1.32%) |
Jul 01, 2019 | 14.78 | 15.11 | 14.77 | 14.93 | 3,532,853 | +0.38(+2.60%) |
Jun 28, 2019 | 14.43 | 14.63 | 14.38 | 14.55 | 4,567,541 | +0.28(+1.96%) |
Jun 27, 2019 | 14.19 | 14.35 | 14.14 | 14.27 | 1,666,589 | +0.13(+0.91%) |
Jun 26, 2019 | 14.06 | 14.26 | 14.01 | 14.14 | 1,489,544 | +0.14(+0.97%) |
Jun 25, 2019 | 14.00 | 14.07 | 13.75 | 14.00 | 2,398,822 | -0.02(-0.11%) |
Jun 24, 2019 | 14.04 | 14.21 | 13.94 | 14.02 | 2,755,984 | +0.00(+0.00%) |
Jun 21, 2019 | 13.93 | 14.08 | 13.83 | 14.02 | 4,901,848 | +0.09(+0.65%) |
Jun 20, 2019 | 13.84 | 13.96 | 13.67 | 13.93 | 1,945,590 | +0.17(+1.27%) |
Jun 19, 2019 | 13.81 | 13.94 | 13.75 | 13.75 | 1,749,441 | -0.03(-0.22%) |
Jun 18, 2019 | 13.59 | 13.92 | 13.58 | 13.78 | 1,571,400 | +0.23(+1.73%) |
Jun 17, 2019 | 13.63 | 13.78 | 13.54 | 13.55 | 1,031,767 | -0.05(-0.39%) |
Jun 14, 2019 | 13.74 | 13.74 | 13.50 | 13.60 | 1,040,066 | -0.12(-0.88%) |
Jun 13, 2019 | 13.66 | 13.77 | 13.60 | 13.72 | 1,197,365 | +0.13(+0.95%) |
Jun 12, 2019 | 13.70 | 13.70 | 13.52 | 13.59 | 1,181,124 | -0.13(-0.94%) |
Jun 11, 2019 | 13.75 | 13.83 | 13.62 | 13.72 | 1,408,858 | +0.08(+0.61%) |
Jun 10, 2019 | 13.70 | 13.84 | 13.62 | 13.64 | 1,694,748 | +0.02(+0.17%) |
Jun 07, 2019 | 13.68 | 13.72 | 13.56 | 13.62 | 1,193,009 | -0.05(-0.33%) |
Jun 06, 2019 | 13.65 | 13.73 | 13.43 | 13.66 | 2,053,222 | -0.02(-0.17%) |
Jun 05, 2019 | 13.93 | 13.99 | 13.57 | 13.68 | 2,766,302 | -0.31(-2.22%) |
Jun 04, 2019 | 13.75 | 14.01 | 13.72 | 14.00 | 1,965,533 | +0.45(+3.35%) |
Jun 03, 2019 | 13.37 | 13.59 | 13.36 | 13.54 | 2,581,290 | +0.17(+1.30%) |
May 31, 2019 | 13.53 | 13.61 | 13.37 | 13.37 | 2,451,717 | -0.36(-2.64%) |
May 30, 2019 | 13.88 | 14.00 | 13.63 | 13.73 | 1,993,128 | -0.11(-0.77%) |
May 29, 2019 | 13.77 | 13.90 | 13.62 | 13.84 | 2,120,488 | -0.01(-0.05%) |
May 28, 2019 | 13.93 | 13.97 | 13.81 | 13.84 | 3,359,664 | -0.11(-0.81%) |
May 24, 2019 | 13.94 | 14.04 | 13.87 | 13.96 | 1,852,370 | +0.12(+0.87%) |
May 23, 2019 | 13.91 | 13.91 | 13.68 | 13.84 | 2,331,147 | -0.22(-1.56%) |
May 22, 2019 | 14.10 | 14.20 | 14.04 | 14.06 | 1,436,023 | -0.14(-0.96%) |
May 21, 2019 | 14.07 | 14.23 | 14.07 | 14.19 | 1,301,706 | +0.17(+1.24%) |
May 20, 2019 | 13.89 | 14.04 | 13.88 | 14.02 | 1,478,657 | +0.00(+0.00%) |
May 17, 2019 | 14.00 | 14.15 | 13.91 | 14.02 | 2,148,606 | -0.17(-1.20%) |
May 16, 2019 | 14.29 | 14.41 | 14.18 | 14.19 | 1,740,540 | -0.03(-0.21%) |
May 15, 2019 | 14.13 | 14.27 | 13.91 | 14.22 | 2,284,552 | +0.01(+0.05%) |
May 14, 2019 | 14.27 | 14.49 | 14.20 | 14.21 | 2,125,181 | +0.02(+0.16%) |
May 13, 2019 | 14.70 | 14.71 | 14.17 | 14.19 | 2,670,276 | -0.85(-5.65%) |
May 10, 2019 | 14.63 | 15.13 | 14.59 | 15.04 | 4,391,191 | +0.30(+2.04%) |
May 09, 2019 | 14.72 | 14.77 | 14.47 | 14.74 | 2,276,831 | -0.17(-1.16%) |
May 08, 2019 | 14.89 | 15.07 | 14.88 | 14.91 | 1,640,141 | -0.05(-0.35%) |
May 07, 2019 | 15.23 | 15.30 | 14.87 | 14.96 | 2,302,412 | -0.41(-2.69%) |
May 06, 2019 | 15.13 | 15.41 | 15.00 | 15.38 | 1,824,988 | -0.14(-0.92%) |
May 03, 2019 | 15.44 | 15.59 | 15.37 | 15.52 | 1,651,138 | +0.15(+0.98%) |
May 02, 2019 | 15.39 | 15.44 | 15.15 | 15.37 | 1,666,853 | -0.01(-0.10%) |
May 01, 2019 | 15.47 | 15.63 | 15.25 | 15.38 | 2,269,617 | -0.08(-0.49%) |
Apr 30, 2019 | 15.53 | 15.59 | 15.19 | 15.46 | 1,867,023 | -0.02(-0.10%) |
Apr 29, 2019 | 15.35 | 15.56 | 15.31 | 15.47 | 1,125,803 | +0.13(+0.83%) |
Apr 26, 2019 | 15.24 | 15.35 | 15.02 | 15.35 | 1,505,159 | +0.13(+0.84%) |
Apr 25, 2019 | 15.14 | 15.29 | 15.06 | 15.22 | 1,483,883 | -0.01(-0.05%) |
Apr 24, 2019 | 15.04 | 15.28 | 14.97 | 15.22 | 2,001,677 | +0.12(+0.80%) |
Apr 23, 2019 | 14.92 | 15.11 | 14.79 | 15.10 | 2,918,904 | +0.15(+1.01%) |
Apr 22, 2019 | 15.10 | 15.12 | 14.94 | 14.95 | 1,397,360 | -0.20(-1.29%) |
Apr 18, 2019 | 15.19 | 15.27 | 15.10 | 15.15 | 1,770,901 | -0.07(-0.44%) |
Apr 17, 2019 | 15.29 | 15.52 | 15.17 | 15.22 | 2,975,145 | +0.14(+0.95%) |
Apr 16, 2019 | 15.17 | 15.21 | 14.92 | 15.07 | 3,180,059 | -0.07(-0.45%) |
Apr 15, 2019 | 15.43 | 15.46 | 15.13 | 15.14 | 2,614,102 | -0.16(-1.03%) |
Apr 12, 2019 | 15.04 | 15.41 | 15.04 | 15.30 | 2,418,023 | +0.43(+2.88%) |
Apr 11, 2019 | 15.06 | 15.08 | 14.86 | 14.87 | 3,571,246 | -0.11(-0.70%) |
Apr 10, 2019 | 14.89 | 15.02 | 14.75 | 14.98 | 1,545,653 | +0.08(+0.55%) |
Apr 09, 2019 | 15.01 | 15.10 | 14.81 | 14.89 | 1,753,205 | -0.20(-1.29%) |
Apr 08, 2019 | 15.05 | 15.16 | 14.98 | 15.09 | 1,814,359 | +0.02(+0.15%) |
Apr 05, 2019 | 14.95 | 15.14 | 14.88 | 15.07 | 2,128,595 | +0.12(+0.80%) |
Apr 04, 2019 | 14.80 | 15.06 | 14.74 | 14.95 | 2,390,714 | +0.17(+1.17%) |
Apr 03, 2019 | 14.68 | 14.89 | 14.65 | 14.77 | 2,459,915 | +0.21(+1.44%) |
Apr 02, 2019 | 14.48 | 14.59 | 14.41 | 14.56 | 2,003,432 | +0.08(+0.57%) |
Apr 01, 2019 | 14.29 | 14.52 | 14.29 | 14.48 | 3,505,597 | +0.36(+2.56%) |
Mar 29, 2019 | 14.21 | 14.37 | 14.10 | 14.12 | 3,256,633 | -0.03(-0.21%) |
Mar 28, 2019 | 14.05 | 14.32 | 14.05 | 14.15 | 2,966,659 | +0.10(+0.70%) |
Mar 27, 2019 | 14.07 | 14.21 | 13.97 | 14.05 | 2,163,923 | -0.02(-0.16%) |
Mar 26, 2019 | 14.14 | 14.18 | 13.88 | 14.08 | 1,895,621 | +0.24(+1.74%) |
Mar 25, 2019 | 13.82 | 14.05 | 13.71 | 13.83 | 2,338,616 | -0.05(-0.32%) |
Mar 22, 2019 | 14.32 | 14.36 | 13.86 | 13.88 | 1,988,338 | -0.56(-3.90%) |
Mar 21, 2019 | 14.41 | 14.56 | 14.33 | 14.44 | 1,705,126 | -0.07(-0.47%) |
Mar 20, 2019 | 14.82 | 14.88 | 14.50 | 14.51 | 2,562,009 | -0.33(-2.23%) |
Mar 19, 2019 | 15.05 | 15.14 | 14.80 | 14.84 | 3,501,371 | -0.11(-0.75%) |
Mar 18, 2019 | 14.65 | 15.01 | 14.65 | 14.95 | 2,852,201 | +0.35(+2.42%) |
Mar 15, 2019 | 14.59 | 14.78 | 14.58 | 14.60 | 5,633,005 | -0.03(-0.21%) |
Mar 14, 2019 | 14.75 | 14.84 | 14.62 | 14.63 | 2,914,827 | -0.19(-1.27%) |
Mar 13, 2019 | 14.61 | 14.85 | 14.56 | 14.82 | 3,282,636 | +0.26(+1.81%) |
Mar 12, 2019 | 14.47 | 14.57 | 14.38 | 14.56 | 2,189,490 | +0.15(+1.04%) |
Mar 11, 2019 | 14.36 | 14.52 | 14.29 | 14.41 | 2,831,823 | +0.17(+1.16%) |
Mar 08, 2019 | 14.06 | 14.27 | 13.93 | 14.24 | 3,378,392 | +0.05(+0.37%) |
Mar 07, 2019 | 14.63 | 14.65 | 14.10 | 14.19 | 3,863,527 | -0.50(-3.38%) |
Mar 06, 2019 | 14.88 | 14.96 | 14.67 | 14.68 | 2,581,151 | -0.24(-1.61%) |
Mar 05, 2019 | 15.04 | 15.04 | 14.67 | 14.92 | 3,300,696 | -0.13(-0.85%) |
Mar 04, 2019 | 15.49 | 15.65 | 14.96 | 15.05 | 2,936,854 | -0.39(-2.53%) |
Mar 01, 2019 | 15.34 | 15.57 | 15.28 | 15.44 | 2,859,950 | +0.21(+1.38%) |
Feb 28, 2019 | 15.37 | 15.38 | 15.17 | 15.23 | 2,222,126 | -0.12(-0.78%) |
Feb 27, 2019 | 15.32 | 15.41 | 15.21 | 15.35 | 1,848,030 | +0.05(+0.29%) |
Feb 26, 2019 | 15.15 | 15.38 | 15.12 | 15.31 | 2,968,514 | +0.06(+0.39%) |
Feb 25, 2019 | 15.37 | 15.47 | 15.23 | 15.25 | 1,869,284 | +0.04(+0.25%) |
Feb 22, 2019 | 15.35 | 15.38 | 15.15 | 15.21 | 2,467,126 | -0.15(-0.98%) |
Feb 21, 2019 | 15.67 | 15.67 | 15.33 | 15.36 | 2,026,109 | -0.31(-1.97%) |
Feb 20, 2019 | 15.77 | 15.80 | 15.60 | 15.67 | 1,992,791 | -0.13(-0.81%) |
Feb 19, 2019 | 15.72 | 15.82 | 15.62 | 15.80 | 2,088,057 | +0.00(+0.00%) |
Feb 15, 2019 | 15.45 | 15.82 | 15.44 | 15.80 | 3,205,001 | +0.50(+3.29%) |
Feb 14, 2019 | 15.33 | 15.45 | 15.13 | 15.29 | 2,789,176 | -0.12(-0.80%) |
Feb 13, 2019 | 15.31 | 15.56 | 15.31 | 15.42 | 2,856,302 | +0.12(+0.78%) |
Feb 12, 2019 | 15.14 | 15.33 | 15.12 | 15.30 | 2,432,480 | +0.31(+2.04%) |
Feb 11, 2019 | 14.84 | 15.04 | 14.83 | 14.99 | 3,012,088 | +0.16(+1.11%) |
Feb 08, 2019 | 14.97 | 15.03 | 14.62 | 14.83 | 7,573,661 | -0.16(-1.10%) |
Feb 07, 2019 | 15.27 | 15.48 | 14.93 | 14.99 | 3,624,624 | -0.38(-2.48%) |
Feb 06, 2019 | 15.44 | 15.60 | 15.36 | 15.37 | 2,922,038 | -0.14(-0.92%) |
Feb 05, 2019 | 15.68 | 15.68 | 15.51 | 15.51 | 2,922,831 | -0.08(-0.53%) |
Feb 04, 2019 | 15.30 | 15.60 | 15.26 | 15.60 | 4,535,346 | +0.14(+0.92%) |