Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.92 | 26.01 | 25.04 | 25.31 | 775,700 | -0.82(-3.14%) |
Jan 30, 2020 | 25.95 | 26.47 | 25.71 | 26.13 | 419,357 | -0.02(-0.08%) |
Jan 29, 2020 | 26.88 | 27.20 | 26.13 | 26.15 | 354,435 | -0.65(-2.43%) |
Jan 28, 2020 | 26.28 | 26.93 | 26.14 | 26.80 | 375,039 | +0.79(+3.04%) |
Jan 27, 2020 | 26.58 | 26.58 | 25.92 | 26.01 | 614,169 | -1.14(-4.20%) |
Jan 24, 2020 | 28.50 | 28.58 | 26.77 | 27.15 | 639,700 | -1.08(-3.83%) |
Jan 23, 2020 | 27.35 | 28.29 | 27.19 | 28.23 | 638,345 | +1.02(+3.75%) |
Jan 22, 2020 | 27.69 | 27.87 | 27.08 | 27.21 | 581,226 | -0.12(-0.46%) |
Jan 21, 2020 | 27.49 | 27.84 | 27.28 | 27.34 | 406,479 | -0.18(-0.64%) |
Jan 17, 2020 | 27.29 | 27.54 | 26.83 | 27.51 | 424,800 | +0.45(+1.66%) |
Jan 16, 2020 | 26.74 | 27.15 | 26.71 | 27.06 | 449,323 | +0.42(+1.58%) |
Jan 15, 2020 | 26.83 | 27.04 | 26.48 | 26.64 | 448,424 | -0.23(-0.87%) |
Jan 14, 2020 | 26.62 | 27.09 | 26.45 | 26.88 | 596,671 | +0.25(+0.96%) |
Jan 13, 2020 | 26.49 | 26.76 | 26.30 | 26.62 | 389,848 | +0.25(+0.95%) |
Jan 10, 2020 | 26.43 | 26.55 | 26.24 | 26.37 | 323,400 | -0.06(-0.23%) |
Jan 09, 2020 | 26.73 | 26.85 | 26.36 | 26.43 | 297,367 | -0.04(-0.15%) |
Jan 08, 2020 | 26.21 | 26.66 | 26.15 | 26.47 | 404,976 | +0.31(+1.19%) |
Jan 07, 2020 | 26.12 | 26.54 | 26.04 | 26.16 | 600,987 | +0.14(+0.54%) |
Jan 06, 2020 | 26.21 | 26.22 | 25.90 | 26.02 | 455,597 | -0.53(-2.00%) |
Jan 03, 2020 | 26.03 | 26.65 | 25.91 | 26.55 | 481,100 | +0.03(+0.11%) |
Jan 02, 2020 | 26.20 | 26.52 | 25.95 | 26.52 | 503,061 | +0.55(+2.12%) |
Dec 31, 2019 | 26.06 | 26.24 | 25.85 | 25.97 | 772,600 | -0.23(-0.88%) |
Dec 30, 2019 | 26.01 | 26.25 | 25.64 | 26.20 | 312,176 | +0.16(+0.61%) |
Dec 27, 2019 | 26.16 | 26.16 | 25.83 | 26.04 | 281,900 | -0.10(-0.38%) |
Dec 26, 2019 | 26.07 | 26.25 | 25.88 | 26.14 | 271,281 | +0.09(+0.35%) |
Dec 24, 2019 | 26.04 | 26.06 | 25.72 | 26.05 | 177,400 | +0.05(+0.19%) |
Dec 23, 2019 | 26.03 | 26.30 | 25.77 | 26.00 | 628,407 | +0.07(+0.27%) |
Dec 20, 2019 | 26.04 | 26.22 | 25.63 | 25.93 | 2,850,800 | -0.13(-0.50%) |
Dec 19, 2019 | 26.17 | 26.18 | 25.56 | 26.06 | 656,438 | +0.11(+0.44%) |
Dec 18, 2019 | 25.82 | 26.11 | 25.57 | 25.95 | 753,015 | +0.16(+0.60%) |
Dec 17, 2019 | 25.36 | 25.80 | 25.25 | 25.79 | 490,871 | +0.55(+2.18%) |
Dec 16, 2019 | 25.34 | 25.76 | 25.20 | 25.24 | 734,673 | +0.07(+0.28%) |
Dec 13, 2019 | 25.01 | 25.40 | 24.83 | 25.17 | 801,500 | +0.20(+0.80%) |
Dec 12, 2019 | 24.53 | 25.50 | 24.11 | 24.97 | 1,796,585 | +1.22(+5.14%) |
Dec 11, 2019 | 23.20 | 23.77 | 23.20 | 23.75 | 202,820 | +0.55(+2.37%) |
Dec 10, 2019 | 22.94 | 23.32 | 22.87 | 23.20 | 168,580 | +0.32(+1.42%) |
Dec 09, 2019 | 23.21 | 23.27 | 22.81 | 22.88 | 299,317 | -0.36(-1.55%) |
Dec 06, 2019 | 23.04 | 23.34 | 23.04 | 23.23 | 506,900 | +0.45(+1.95%) |
Dec 05, 2019 | 22.87 | 23.11 | 22.74 | 22.79 | 349,852 | -0.09(-0.39%) |
Dec 04, 2019 | 22.72 | 23.03 | 22.65 | 22.88 | 374,765 | +0.38(+1.69%) |
Dec 03, 2019 | 22.46 | 22.62 | 22.00 | 22.50 | 524,739 | -0.28(-1.23%) |
Dec 02, 2019 | 23.15 | 23.21 | 22.66 | 22.78 | 438,654 | -0.36(-1.56%) |
Nov 29, 2019 | 23.25 | 23.36 | 22.90 | 23.14 | 202,200 | -0.25(-1.07%) |
Nov 27, 2019 | 23.00 | 23.56 | 22.83 | 23.39 | 416,600 | +0.48(+2.10%) |
Nov 26, 2019 | 23.07 | 23.43 | 22.88 | 22.91 | 411,280 | -0.14(-0.61%) |
Nov 25, 2019 | 22.59 | 23.15 | 22.59 | 23.05 | 375,762 | +0.53(+2.35%) |
Nov 22, 2019 | 22.39 | 22.62 | 22.08 | 22.52 | 337,000 | +0.30(+1.35%) |
Nov 21, 2019 | 22.61 | 22.67 | 22.02 | 22.22 | 379,439 | -0.49(-2.16%) |
Nov 20, 2019 | 22.90 | 23.10 | 22.54 | 22.71 | 440,289 | -0.35(-1.52%) |
Nov 19, 2019 | 23.13 | 23.20 | 22.83 | 23.06 | 348,591 | +0.08(+0.35%) |
Nov 18, 2019 | 23.20 | 23.27 | 22.95 | 22.98 | 375,870 | -0.24(-1.03%) |
Nov 15, 2019 | 22.99 | 23.47 | 22.73 | 23.22 | 397,900 | +0.51(+2.25%) |
Nov 14, 2019 | 22.63 | 23.00 | 22.42 | 22.71 | 554,745 | +0.03(+0.11%) |
Nov 13, 2019 | 22.51 | 22.94 | 22.35 | 22.68 | 310,928 | +0.00(+0.00%) |
Nov 12, 2019 | 22.71 | 22.75 | 22.37 | 22.68 | 413,383 | +0.10(+0.44%) |
Nov 11, 2019 | 22.21 | 22.64 | 22.07 | 22.59 | 372,754 | +0.23(+1.01%) |
Nov 08, 2019 | 22.42 | 22.60 | 22.13 | 22.36 | 793,900 | -0.02(-0.09%) |
Nov 07, 2019 | 22.53 | 22.55 | 22.27 | 22.38 | 386,635 | +0.06(+0.29%) |
Nov 06, 2019 | 22.46 | 22.48 | 22.16 | 22.32 | 338,255 | -0.20(-0.87%) |
Nov 05, 2019 | 22.37 | 22.55 | 22.08 | 22.51 | 310,630 | +0.24(+1.08%) |
Nov 04, 2019 | 22.64 | 22.80 | 22.12 | 22.27 | 539,265 | -0.22(-0.98%) |
Nov 01, 2019 | 22.07 | 22.64 | 21.73 | 22.49 | 338,700 | +0.66(+3.02%) |
Oct 31, 2019 | 22.71 | 22.71 | 20.86 | 21.83 | 765,499 | +0.40(+1.87%) |
Oct 30, 2019 | 21.66 | 21.66 | 21.14 | 21.43 | 245,430 | -0.18(-0.83%) |
Oct 29, 2019 | 21.81 | 21.97 | 21.40 | 21.61 | 299,030 | -0.22(-1.01%) |
Oct 28, 2019 | 21.41 | 22.11 | 21.41 | 21.83 | 400,897 | +0.56(+2.63%) |
Oct 25, 2019 | 21.39 | 21.54 | 21.12 | 21.27 | 363,700 | +0.12(+0.57%) |
Oct 24, 2019 | 20.68 | 21.22 | 20.67 | 21.15 | 246,723 | +0.72(+3.52%) |
Oct 23, 2019 | 20.47 | 20.59 | 20.23 | 20.43 | 178,226 | -0.23(-1.11%) |
Oct 22, 2019 | 20.77 | 21.11 | 20.62 | 20.66 | 186,570 | -0.13(-0.63%) |
Oct 21, 2019 | 20.76 | 21.00 | 20.63 | 20.79 | 206,528 | +0.29(+1.44%) |
Oct 18, 2019 | 20.80 | 20.86 | 20.17 | 20.50 | 379,200 | -0.43(-2.08%) |
Oct 17, 2019 | 20.62 | 21.38 | 20.44 | 20.93 | 479,442 | +0.59(+2.93%) |
Oct 16, 2019 | 20.59 | 20.93 | 20.25 | 20.34 | 411,395 | -0.40(-1.95%) |
Oct 15, 2019 | 19.89 | 21.03 | 19.68 | 20.74 | 470,356 | +0.96(+4.85%) |
Oct 14, 2019 | 19.97 | 20.10 | 19.67 | 19.78 | 315,826 | -0.27(-1.35%) |
Oct 11, 2019 | 20.41 | 20.50 | 20.01 | 20.05 | 479,800 | +0.01(+0.05%) |
Oct 10, 2019 | 19.74 | 20.09 | 19.50 | 20.04 | 332,018 | +0.43(+2.17%) |
Oct 09, 2019 | 19.58 | 19.81 | 19.39 | 19.61 | 230,667 | +0.22(+1.16%) |
Oct 08, 2019 | 19.84 | 19.84 | 19.29 | 19.39 | 429,393 | -0.66(-3.29%) |
Oct 07, 2019 | 20.40 | 20.73 | 20.02 | 20.05 | 1,021,177 | -0.29(-1.43%) |
Oct 04, 2019 | 19.44 | 20.36 | 19.44 | 20.34 | 621,400 | +0.94(+4.85%) |
Oct 03, 2019 | 18.89 | 19.46 | 18.79 | 19.40 | 301,018 | +0.48(+2.54%) |
Oct 02, 2019 | 18.43 | 19.00 | 18.43 | 18.92 | 343,041 | +0.25(+1.34%) |
Oct 01, 2019 | 19.12 | 19.31 | 18.59 | 18.67 | 307,561 | +0.03(+0.13%) |
Sep 30, 2019 | 18.56 | 18.80 | 18.45 | 18.64 | 208,225 | +0.16(+0.89%) |
Sep 27, 2019 | 18.92 | 18.93 | 18.23 | 18.48 | 337,600 | -0.50(-2.61%) |
Sep 26, 2019 | 19.27 | 19.45 | 18.94 | 18.98 | 252,471 | -0.33(-1.73%) |
Sep 25, 2019 | 18.78 | 19.36 | 18.62 | 19.31 | 356,583 | +0.48(+2.55%) |
Sep 24, 2019 | 19.30 | 19.41 | 18.78 | 18.83 | 561,291 | -0.43(-2.23%) |
Sep 23, 2019 | 19.22 | 19.44 | 19.01 | 19.26 | 335,769 | -0.09(-0.47%) |
Sep 20, 2019 | 19.27 | 19.66 | 18.95 | 19.35 | 738,900 | +0.04(+0.21%) |
Sep 19, 2019 | 19.64 | 19.74 | 19.11 | 19.31 | 426,983 | -0.25(-1.28%) |
Sep 18, 2019 | 19.25 | 19.62 | 19.14 | 19.56 | 494,373 | +0.30(+1.56%) |
Sep 17, 2019 | 18.81 | 19.28 | 18.75 | 19.26 | 289,943 | +0.33(+1.74%) |
Sep 16, 2019 | 18.50 | 18.99 | 18.39 | 18.93 | 216,810 | +0.30(+1.64%) |
Sep 13, 2019 | 18.58 | 19.17 | 18.47 | 18.62 | 328,300 | +0.18(+0.95%) |
Sep 12, 2019 | 18.84 | 18.84 | 18.11 | 18.45 | 495,635 | -0.35(-1.86%) |
Sep 11, 2019 | 18.19 | 18.85 | 18.14 | 18.80 | 331,514 | +0.73(+4.04%) |
Sep 10, 2019 | 18.14 | 18.16 | 17.88 | 18.07 | 233,181 | -0.17(-0.93%) |
Sep 09, 2019 | 17.65 | 18.26 | 17.49 | 18.24 | 319,101 | +0.69(+3.93%) |
Sep 06, 2019 | 17.69 | 17.87 | 17.52 | 17.55 | 285,500 | -0.18(-1.02%) |
Sep 05, 2019 | 17.64 | 18.40 | 17.51 | 17.73 | 517,166 | +0.33(+1.90%) |
Sep 04, 2019 | 17.34 | 17.74 | 17.31 | 17.40 | 315,249 | +0.22(+1.28%) |
Sep 03, 2019 | 16.83 | 17.25 | 16.72 | 17.18 | 381,857 | +0.09(+0.53%) |
Aug 30, 2019 | 17.18 | 17.26 | 16.93 | 17.09 | 161,200 | +0.08(+0.47%) |
Aug 29, 2019 | 17.08 | 17.30 | 16.95 | 17.01 | 254,755 | +0.21(+1.25%) |
Aug 28, 2019 | 16.38 | 16.82 | 16.25 | 16.80 | 691,958 | +0.40(+2.44%) |
Aug 27, 2019 | 16.81 | 16.88 | 16.38 | 16.40 | 295,140 | -0.22(-1.32%) |
Aug 26, 2019 | 16.65 | 16.78 | 16.49 | 16.62 | 617,301 | +0.32(+1.96%) |
Aug 23, 2019 | 16.95 | 17.11 | 16.29 | 16.30 | 359,800 | -0.79(-4.62%) |
Aug 22, 2019 | 17.26 | 17.34 | 17.06 | 17.09 | 193,183 | -0.11(-0.64%) |
Aug 21, 2019 | 17.34 | 17.36 | 17.05 | 17.20 | 189,312 | +0.09(+0.53%) |
Aug 20, 2019 | 17.00 | 17.35 | 16.84 | 17.11 | 266,777 | -0.06(-0.35%) |
Aug 19, 2019 | 17.45 | 17.61 | 17.16 | 17.17 | 211,340 | -0.04(-0.23%) |
Aug 16, 2019 | 16.87 | 17.30 | 16.77 | 17.21 | 185,300 | +0.53(+3.18%) |
Aug 15, 2019 | 16.80 | 16.99 | 16.52 | 16.68 | 210,230 | -0.09(-0.54%) |
Aug 14, 2019 | 16.57 | 16.92 | 16.31 | 16.77 | 340,122 | -0.24(-1.41%) |
Aug 13, 2019 | 16.66 | 17.33 | 16.66 | 17.01 | 189,294 | +0.25(+1.49%) |
Aug 12, 2019 | 16.58 | 16.78 | 16.55 | 16.76 | 158,372 | +0.12(+0.72%) |
Aug 09, 2019 | 16.90 | 16.90 | 16.48 | 16.64 | 274,000 | -0.44(-2.58%) |
Aug 08, 2019 | 16.79 | 17.13 | 16.74 | 17.08 | 219,210 | +0.46(+2.77%) |
Aug 07, 2019 | 16.74 | 16.89 | 16.57 | 16.62 | 245,331 | -0.30(-1.77%) |
Aug 06, 2019 | 17.05 | 17.25 | 16.76 | 16.92 | 362,365 | +0.05(+0.30%) |
Aug 05, 2019 | 16.83 | 17.16 | 16.57 | 16.87 | 418,167 | -0.71(-4.04%) |
Aug 02, 2019 | 17.67 | 17.91 | 17.44 | 17.58 | 313,700 | -0.39(-2.17%) |
Aug 01, 2019 | 18.49 | 19.89 | 17.73 | 17.97 | 655,908 | +1.19(+7.09%) |
Jul 31, 2019 | 16.95 | 16.99 | 16.50 | 16.78 | 585,607 | -0.04(-0.24%) |
Jul 30, 2019 | 16.28 | 16.83 | 16.28 | 16.82 | 334,206 | +0.32(+1.94%) |
Jul 29, 2019 | 16.51 | 16.59 | 16.29 | 16.50 | 278,066 | -0.01(-0.06%) |
Jul 26, 2019 | 16.50 | 16.67 | 16.29 | 16.51 | 292,300 | +0.04(+0.24%) |
Jul 25, 2019 | 16.92 | 16.96 | 16.38 | 16.47 | 224,070 | -0.50(-2.95%) |
Jul 24, 2019 | 16.33 | 17.00 | 16.17 | 16.97 | 249,552 | +0.68(+4.17%) |
Jul 23, 2019 | 15.90 | 16.30 | 15.86 | 16.29 | 247,964 | +0.48(+3.04%) |
Jul 22, 2019 | 15.50 | 15.85 | 15.50 | 15.81 | 159,569 | +0.44(+2.86%) |
Jul 19, 2019 | 15.48 | 15.60 | 15.35 | 15.37 | 236,500 | -0.12(-0.77%) |
Jul 18, 2019 | 15.35 | 15.64 | 15.34 | 15.49 | 151,950 | +0.16(+1.04%) |
Jul 17, 2019 | 15.31 | 15.52 | 15.15 | 15.33 | 146,987 | +0.13(+0.86%) |
Jul 16, 2019 | 15.34 | 15.46 | 15.13 | 15.20 | 198,545 | -0.25(-1.62%) |
Jul 15, 2019 | 15.57 | 15.72 | 15.29 | 15.45 | 101,660 | -0.04(-0.26%) |
Jul 12, 2019 | 15.30 | 15.63 | 15.30 | 15.49 | 172,400 | +0.23(+1.51%) |
Jul 11, 2019 | 15.44 | 15.44 | 15.21 | 15.26 | 166,396 | -0.10(-0.65%) |
Jul 10, 2019 | 15.25 | 15.58 | 15.25 | 15.36 | 174,954 | +0.29(+1.92%) |
Jul 09, 2019 | 15.47 | 15.68 | 15.03 | 15.07 | 543,500 | -0.56(-3.58%) |
Jul 08, 2019 | 15.58 | 15.71 | 15.43 | 15.63 | 419,196 | -0.16(-1.01%) |
Jul 05, 2019 | 15.68 | 15.89 | 15.50 | 15.79 | 176,700 | -0.08(-0.50%) |
Jul 03, 2019 | 15.88 | 15.90 | 15.68 | 15.87 | 148,300 | +0.01(+0.06%) |
Jul 02, 2019 | 16.01 | 16.01 | 15.69 | 15.86 | 260,688 | -0.19(-1.18%) |
Jul 01, 2019 | 16.15 | 16.39 | 15.70 | 16.05 | 371,529 | +0.38(+2.43%) |
Jun 28, 2019 | 15.54 | 15.74 | 15.31 | 15.67 | 731,500 | +0.28(+1.82%) |
Jun 27, 2019 | 14.98 | 15.39 | 14.98 | 15.39 | 291,027 | +0.51(+3.43%) |
Jun 26, 2019 | 14.63 | 14.96 | 14.41 | 14.88 | 220,532 | +0.50(+3.48%) |
Jun 25, 2019 | 14.47 | 14.66 | 14.38 | 14.38 | 160,432 | -0.08(-0.55%) |
Jun 24, 2019 | 14.67 | 14.72 | 14.34 | 14.46 | 234,320 | -0.16(-1.09%) |
Jun 21, 2019 | 14.65 | 14.69 | 14.46 | 14.62 | 390,500 | -0.10(-0.68%) |
Jun 20, 2019 | 15.02 | 15.09 | 14.69 | 14.72 | 133,698 | +0.00(+0.00%) |
Jun 19, 2019 | 14.78 | 14.89 | 14.59 | 14.72 | 169,001 | +0.02(+0.14%) |
Jun 18, 2019 | 14.52 | 14.95 | 14.35 | 14.70 | 299,569 | +0.31(+2.15%) |
Jun 17, 2019 | 14.56 | 14.60 | 14.35 | 14.39 | 280,732 | -0.12(-0.83%) |
Jun 14, 2019 | 14.96 | 15.00 | 14.47 | 14.51 | 388,400 | -0.66(-4.35%) |
Jun 13, 2019 | 14.95 | 15.26 | 14.95 | 15.17 | 173,077 | +0.30(+2.02%) |
Jun 12, 2019 | 15.49 | 15.53 | 14.86 | 14.87 | 352,685 | -0.70(-4.50%) |
Jun 11, 2019 | 15.90 | 16.19 | 15.36 | 15.57 | 540,902 | +0.16(+1.04%) |
Jun 10, 2019 | 14.89 | 15.49 | 14.85 | 15.41 | 221,263 | +0.64(+4.33%) |
Jun 07, 2019 | 14.89 | 14.89 | 14.70 | 14.77 | 162,400 | +0.03(+0.20%) |
Jun 06, 2019 | 14.63 | 14.79 | 14.41 | 14.74 | 136,448 | +0.10(+0.68%) |
Jun 05, 2019 | 14.88 | 14.90 | 14.43 | 14.64 | 167,884 | -0.14(-0.95%) |
Jun 04, 2019 | 14.55 | 14.79 | 14.35 | 14.78 | 296,614 | +0.50(+3.50%) |
Jun 03, 2019 | 14.45 | 14.63 | 14.20 | 14.28 | 263,824 | -0.08(-0.56%) |
May 31, 2019 | 14.25 | 14.54 | 14.25 | 14.36 | 312,500 | -0.13(-0.90%) |
May 30, 2019 | 14.55 | 14.77 | 14.43 | 14.49 | 215,500 | +0.02(+0.14%) |
May 29, 2019 | 14.40 | 14.60 | 14.24 | 14.47 | 331,552 | -0.04(-0.28%) |
May 28, 2019 | 14.63 | 14.84 | 14.46 | 14.51 | 308,128 | -0.09(-0.62%) |
May 24, 2019 | 14.77 | 14.96 | 14.56 | 14.60 | 225,600 | -0.08(-0.54%) |
May 23, 2019 | 14.79 | 14.80 | 14.45 | 14.68 | 262,843 | -0.36(-2.39%) |
May 22, 2019 | 15.40 | 15.40 | 15.00 | 15.04 | 372,194 | -0.51(-3.28%) |
May 21, 2019 | 15.56 | 15.69 | 15.44 | 15.55 | 361,944 | +0.25(+1.63%) |
May 20, 2019 | 15.40 | 15.58 | 15.14 | 15.30 | 336,999 | -0.42(-2.67%) |
May 17, 2019 | 16.13 | 16.36 | 15.68 | 15.72 | 197,700 | -0.60(-3.68%) |
May 16, 2019 | 16.31 | 16.44 | 16.09 | 16.32 | 159,440 | -0.07(-0.43%) |
May 15, 2019 | 16.02 | 16.56 | 16.02 | 16.39 | 190,525 | +0.16(+0.99%) |
May 14, 2019 | 15.81 | 16.34 | 15.75 | 16.23 | 367,366 | +0.60(+3.84%) |
May 13, 2019 | 16.19 | 16.29 | 15.58 | 15.63 | 334,807 | -1.08(-6.46%) |
May 10, 2019 | 16.68 | 16.95 | 16.60 | 16.71 | 304,500 | -0.04(-0.24%) |
May 09, 2019 | 16.95 | 17.00 | 16.55 | 16.75 | 365,696 | -0.51(-2.95%) |
May 08, 2019 | 17.56 | 17.87 | 17.25 | 17.26 | 342,802 | -0.42(-2.38%) |
May 07, 2019 | 17.42 | 17.82 | 17.42 | 17.68 | 314,163 | -0.02(-0.11%) |
May 06, 2019 | 17.58 | 17.85 | 17.03 | 17.70 | 486,711 | -0.48(-2.64%) |
May 03, 2019 | 17.14 | 18.25 | 17.00 | 18.18 | 931,900 | +1.25(+7.38%) |
May 02, 2019 | 16.25 | 16.96 | 14.94 | 16.93 | 725,650 | -1.78(-9.51%) |
May 01, 2019 | 19.21 | 19.27 | 18.69 | 18.71 | 794,734 | -0.24(-1.27%) |
Apr 30, 2019 | 18.38 | 18.96 | 18.31 | 18.95 | 597,522 | +0.56(+3.05%) |
Apr 29, 2019 | 18.51 | 18.63 | 18.27 | 18.39 | 160,708 | +0.00(+0.00%) |
Apr 26, 2019 | 18.21 | 18.43 | 17.98 | 18.39 | 241,200 | +0.03(+0.16%) |
Apr 25, 2019 | 18.80 | 18.84 | 18.20 | 18.36 | 177,044 | -0.33(-1.77%) |
Apr 24, 2019 | 18.55 | 19.02 | 18.50 | 18.69 | 272,202 | +0.17(+0.92%) |
Apr 23, 2019 | 18.23 | 18.55 | 18.20 | 18.52 | 298,812 | +0.27(+1.48%) |
Apr 22, 2019 | 18.21 | 18.34 | 18.06 | 18.25 | 191,595 | -0.05(-0.27%) |
Apr 18, 2019 | 18.30 | 18.55 | 18.14 | 18.30 | 405,300 | -0.02(-0.11%) |
Apr 17, 2019 | 18.80 | 18.85 | 18.16 | 18.32 | 629,181 | -0.23(-1.24%) |
Apr 16, 2019 | 18.57 | 18.77 | 18.46 | 18.55 | 344,676 | +0.10(+0.54%) |
Apr 15, 2019 | 18.52 | 18.60 | 18.25 | 18.45 | 197,471 | -0.07(-0.38%) |
Apr 12, 2019 | 18.67 | 18.69 | 18.50 | 18.52 | 249,600 | +0.04(+0.22%) |
Apr 11, 2019 | 18.46 | 18.54 | 18.36 | 18.48 | 225,492 | +0.13(+0.71%) |
Apr 10, 2019 | 18.07 | 18.63 | 17.96 | 18.35 | 478,166 | +0.39(+2.17%) |
Apr 09, 2019 | 17.88 | 18.05 | 17.72 | 17.96 | 479,787 | -0.04(-0.22%) |
Apr 08, 2019 | 17.76 | 18.04 | 17.76 | 18.00 | 388,025 | +0.20(+1.12%) |
Apr 05, 2019 | 17.49 | 17.81 | 17.49 | 17.80 | 558,900 | +0.33(+1.89%) |
Apr 04, 2019 | 17.49 | 17.71 | 17.35 | 17.47 | 177,372 | -0.02(-0.11%) |
Apr 03, 2019 | 17.24 | 17.61 | 17.14 | 17.49 | 340,167 | +0.51(+3.00%) |
Apr 02, 2019 | 16.95 | 17.06 | 16.53 | 16.98 | 533,311 | +0.06(+0.35%) |
Apr 01, 2019 | 16.35 | 17.00 | 16.26 | 16.92 | 689,790 | +0.83(+5.16%) |
Mar 29, 2019 | 15.64 | 16.15 | 15.62 | 16.09 | 630,400 | +0.45(+2.88%) |
Mar 28, 2019 | 15.57 | 15.85 | 15.37 | 15.64 | 262,878 | +0.07(+0.45%) |
Mar 27, 2019 | 15.83 | 15.94 | 15.48 | 15.57 | 308,950 | -0.27(-1.70%) |
Mar 26, 2019 | 15.86 | 16.00 | 15.34 | 15.84 | 192,698 | +0.10(+0.64%) |
Mar 25, 2019 | 15.68 | 15.83 | 15.47 | 15.74 | 225,530 | -0.03(-0.19%) |
Mar 22, 2019 | 16.21 | 16.22 | 15.77 | 15.77 | 308,800 | -0.60(-3.67%) |
Mar 21, 2019 | 15.76 | 16.48 | 15.76 | 16.37 | 456,046 | +0.61(+3.87%) |
Mar 20, 2019 | 15.87 | 16.02 | 15.62 | 15.76 | 268,434 | -0.12(-0.76%) |
Mar 19, 2019 | 15.68 | 15.90 | 15.66 | 15.88 | 166,057 | +0.27(+1.73%) |
Mar 18, 2019 | 15.66 | 15.82 | 15.46 | 15.61 | 212,830 | -0.08(-0.51%) |
Mar 15, 2019 | 15.52 | 15.98 | 15.50 | 15.69 | 524,000 | +0.31(+2.02%) |
Mar 14, 2019 | 15.41 | 15.65 | 15.37 | 15.38 | 142,880 | -0.04(-0.26%) |
Mar 13, 2019 | 15.42 | 15.58 | 15.34 | 15.42 | 179,342 | +0.05(+0.33%) |
Mar 12, 2019 | 15.51 | 15.54 | 15.27 | 15.37 | 150,484 | -0.06(-0.39%) |
Mar 11, 2019 | 15.18 | 15.59 | 15.18 | 15.43 | 182,503 | +0.35(+2.32%) |
Mar 08, 2019 | 14.99 | 15.19 | 14.87 | 15.08 | 229,000 | -0.05(-0.33%) |
Mar 07, 2019 | 15.47 | 15.47 | 15.11 | 15.13 | 195,601 | -0.37(-2.39%) |
Mar 06, 2019 | 15.74 | 15.74 | 15.45 | 15.50 | 251,005 | -0.24(-1.52%) |
Mar 05, 2019 | 15.78 | 15.91 | 15.71 | 15.74 | 236,366 | -0.06(-0.38%) |
Mar 04, 2019 | 15.97 | 16.09 | 15.75 | 15.80 | 315,701 | -0.10(-0.63%) |
Mar 01, 2019 | 16.04 | 16.17 | 15.86 | 15.90 | 546,900 | +0.05(+0.32%) |
Feb 28, 2019 | 15.99 | 16.16 | 15.85 | 15.85 | 223,174 | -0.19(-1.18%) |
Feb 27, 2019 | 16.25 | 16.26 | 15.91 | 16.04 | 157,082 | -0.32(-1.96%) |
Feb 26, 2019 | 16.46 | 16.57 | 16.29 | 16.36 | 231,347 | -0.18(-1.09%) |
Feb 25, 2019 | 16.43 | 16.75 | 16.40 | 16.54 | 367,901 | +0.21(+1.29%) |
Feb 22, 2019 | 16.17 | 16.35 | 16.02 | 16.33 | 345,700 | +0.26(+1.62%) |
Feb 21, 2019 | 16.21 | 16.21 | 15.84 | 16.07 | 432,478 | -0.13(-0.80%) |
Feb 20, 2019 | 15.87 | 16.20 | 15.77 | 16.20 | 453,875 | +0.35(+2.21%) |
Feb 19, 2019 | 15.85 | 16.02 | 15.76 | 15.85 | 352,495 | -0.08(-0.50%) |
Feb 15, 2019 | 15.91 | 15.97 | 15.70 | 15.93 | 351,700 | +0.08(+0.50%) |
Feb 14, 2019 | 15.59 | 15.97 | 15.59 | 15.85 | 362,869 | +0.12(+0.76%) |
Feb 13, 2019 | 15.67 | 15.87 | 15.48 | 15.73 | 297,973 | +0.10(+0.64%) |
Feb 12, 2019 | 15.30 | 15.65 | 15.29 | 15.63 | 353,645 | +0.35(+2.29%) |
Feb 11, 2019 | 15.24 | 15.44 | 14.94 | 15.28 | 462,105 | +0.02(+0.13%) |
Feb 08, 2019 | 15.02 | 15.37 | 14.97 | 15.26 | 321,800 | +0.01(+0.07%) |
Feb 07, 2019 | 14.60 | 15.80 | 14.50 | 15.25 | 623,857 | -0.03(-0.20%) |
Feb 06, 2019 | 15.38 | 15.60 | 15.24 | 15.28 | 496,461 | +0.00(+0.00%) |
Feb 05, 2019 | 15.33 | 15.48 | 15.22 | 15.28 | 409,984 | +0.01(+0.07%) |
Feb 04, 2019 | 15.10 | 15.36 | 14.96 | 15.27 | 303,418 | +0.07(+0.46%) |