Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.53 | 31.70 | 31.50 | 31.67 | 181,710 | +0.09(+0.28%) |
Nov 27, 2019 | 31.78 | 31.78 | 31.52 | 31.58 | 920,372 | +0.03(+0.09%) |
Nov 26, 2019 | 31.62 | 31.66 | 31.51 | 31.55 | 820,481 | -0.07(-0.22%) |
Nov 25, 2019 | 31.63 | 31.66 | 31.60 | 31.62 | 307,765 | +0.01(+0.03%) |
Nov 22, 2019 | 31.65 | 31.68 | 31.61 | 31.61 | 293,003 | -0.01(-0.03%) |
Nov 21, 2019 | 31.72 | 31.73 | 31.58 | 31.62 | 591,162 | -0.11(-0.34%) |
Nov 20, 2019 | 31.67 | 31.78 | 31.66 | 31.73 | 552,076 | +0.11(+0.34%) |
Nov 19, 2019 | 31.75 | 31.77 | 31.60 | 31.62 | 625,678 | -0.06(-0.19%) |
Nov 18, 2019 | 31.72 | 31.79 | 31.67 | 31.68 | 610,785 | +0.10(+0.31%) |
Nov 15, 2019 | 31.80 | 31.83 | 31.56 | 31.58 | 903,598 | -0.20(-0.62%) |
Nov 14, 2019 | 31.71 | 31.78 | 31.69 | 31.78 | 998,728 | +0.09(+0.28%) |
Nov 13, 2019 | 31.67 | 31.72 | 31.65 | 31.69 | 1,076,508 | +0.05(+0.15%) |
Nov 12, 2019 | 31.67 | 31.72 | 31.63 | 31.64 | 651,306 | -0.01(-0.03%) |
Nov 11, 2019 | 31.70 | 31.76 | 31.63 | 31.65 | 883,548 | +0.04(+0.12%) |
Nov 08, 2019 | 31.74 | 31.76 | 31.61 | 31.61 | 1,231,901 | -0.14(-0.43%) |
Nov 07, 2019 | 31.61 | 31.80 | 31.57 | 31.75 | 2,538,743 | +0.12(+0.37%) |
Nov 06, 2019 | 31.41 | 31.64 | 31.37 | 31.63 | 11,503,909 | +4.59(+16.96%) |
Nov 05, 2019 | 27.01 | 27.08 | 26.76 | 27.04 | 269,280 | +0.27(+1.03%) |
Nov 04, 2019 | 26.96 | 27.19 | 26.55 | 26.77 | 275,451 | -0.12(-0.44%) |
Nov 01, 2019 | 26.79 | 26.95 | 26.48 | 26.89 | 278,720 | +0.21(+0.77%) |
Oct 31, 2019 | 26.32 | 26.72 | 25.98 | 26.68 | 297,095 | +0.34(+1.30%) |
Oct 30, 2019 | 26.34 | 26.49 | 26.03 | 26.34 | 222,462 | -0.11(-0.41%) |
Oct 29, 2019 | 25.98 | 26.49 | 25.98 | 26.45 | 278,816 | +0.26(+1.01%) |
Oct 28, 2019 | 26.31 | 26.41 | 25.90 | 26.18 | 213,646 | -0.09(-0.34%) |
Oct 25, 2019 | 25.73 | 26.59 | 25.54 | 26.27 | 501,126 | +0.59(+2.29%) |
Oct 24, 2019 | 26.21 | 26.21 | 25.17 | 25.68 | 1,330,720 | +2.29(+9.81%) |
Oct 23, 2019 | 23.02 | 23.39 | 22.83 | 23.39 | 247,545 | +0.37(+1.62%) |
Oct 22, 2019 | 22.99 | 23.10 | 22.80 | 23.01 | 209,134 | +0.06(+0.26%) |
Oct 21, 2019 | 22.41 | 23.39 | 22.32 | 22.96 | 309,993 | -0.32(-1.39%) |
Oct 18, 2019 | 23.03 | 23.33 | 23.03 | 23.28 | 146,807 | +0.13(+0.55%) |
Oct 17, 2019 | 22.77 | 23.20 | 22.71 | 23.15 | 224,441 | +0.50(+2.21%) |
Oct 16, 2019 | 22.41 | 22.70 | 22.40 | 22.65 | 405,587 | +0.22(+0.96%) |
Oct 15, 2019 | 22.10 | 22.47 | 22.02 | 22.44 | 176,188 | +0.39(+1.78%) |
Oct 14, 2019 | 21.74 | 22.06 | 21.74 | 22.04 | 154,236 | +0.21(+0.94%) |
Oct 11, 2019 | 22.02 | 22.32 | 21.83 | 21.84 | 177,822 | +0.20(+0.91%) |
Oct 10, 2019 | 21.54 | 21.83 | 21.51 | 21.64 | 154,512 | +0.21(+0.96%) |
Oct 09, 2019 | 21.28 | 21.50 | 21.19 | 21.44 | 272,662 | +0.32(+1.53%) |
Oct 08, 2019 | 21.24 | 21.25 | 20.88 | 21.11 | 237,675 | -0.29(-1.37%) |
Oct 07, 2019 | 21.41 | 21.65 | 21.38 | 21.41 | 230,684 | -0.12(-0.55%) |
Oct 04, 2019 | 21.46 | 21.52 | 21.21 | 21.52 | 164,151 | +0.11(+0.50%) |
Oct 03, 2019 | 21.45 | 21.47 | 21.16 | 21.42 | 224,585 | -0.14(-0.64%) |
Oct 02, 2019 | 21.52 | 21.64 | 21.14 | 21.55 | 215,089 | -0.19(-0.86%) |
Oct 01, 2019 | 22.20 | 22.37 | 21.69 | 21.74 | 199,342 | -0.25(-1.11%) |
Sep 30, 2019 | 22.19 | 22.19 | 21.90 | 21.99 | 153,837 | -0.16(-0.71%) |
Sep 27, 2019 | 22.42 | 22.48 | 22.05 | 22.14 | 113,855 | -0.15(-0.66%) |
Sep 26, 2019 | 22.48 | 22.54 | 22.24 | 22.29 | 90,303 | -0.30(-1.34%) |
Sep 25, 2019 | 22.08 | 22.68 | 22.08 | 22.59 | 175,516 | +0.55(+2.49%) |
Sep 24, 2019 | 22.66 | 22.67 | 21.99 | 22.04 | 240,585 | -0.55(-2.43%) |
Sep 23, 2019 | 22.25 | 22.72 | 22.25 | 22.59 | 186,525 | +0.29(+1.32%) |
Sep 20, 2019 | 22.52 | 22.73 | 22.27 | 22.30 | 551,014 | -0.24(-1.04%) |
Sep 19, 2019 | 22.59 | 22.93 | 22.51 | 22.53 | 260,548 | -0.11(-0.48%) |
Sep 18, 2019 | 22.92 | 23.01 | 22.53 | 22.64 | 265,399 | -0.39(-1.70%) |
Sep 17, 2019 | 22.61 | 23.08 | 22.38 | 23.03 | 373,153 | +0.30(+1.34%) |
Sep 16, 2019 | 22.42 | 22.80 | 22.38 | 22.73 | 505,331 | +0.15(+0.65%) |
Sep 13, 2019 | 22.62 | 22.90 | 22.39 | 22.58 | 250,052 | +0.05(+0.22%) |
Sep 12, 2019 | 22.55 | 22.80 | 22.20 | 22.53 | 339,899 | -0.10(-0.43%) |
Sep 11, 2019 | 22.15 | 22.70 | 21.78 | 22.63 | 297,637 | +0.61(+2.76%) |
Sep 10, 2019 | 22.20 | 22.26 | 21.93 | 22.02 | 321,762 | -0.17(-0.75%) |
Sep 09, 2019 | 21.70 | 22.23 | 21.67 | 22.19 | 223,443 | +0.61(+2.82%) |
Sep 06, 2019 | 21.72 | 21.76 | 21.49 | 21.58 | 184,963 | -0.14(-0.63%) |
Sep 05, 2019 | 21.62 | 21.85 | 21.57 | 21.72 | 251,949 | +0.24(+1.10%) |
Sep 04, 2019 | 21.11 | 21.51 | 20.96 | 21.49 | 237,308 | +0.61(+2.91%) |
Sep 03, 2019 | 21.29 | 21.36 | 20.72 | 20.88 | 401,442 | -0.54(-2.52%) |
Aug 30, 2019 | 21.55 | 21.66 | 21.21 | 21.42 | 177,822 | -0.04(-0.18%) |
Aug 29, 2019 | 21.40 | 21.56 | 21.28 | 21.46 | 247,755 | +0.27(+1.30%) |
Aug 28, 2019 | 20.69 | 21.26 | 20.69 | 21.18 | 392,539 | +0.42(+2.00%) |
Aug 27, 2019 | 20.62 | 20.97 | 20.62 | 20.77 | 399,224 | +0.23(+1.13%) |
Aug 26, 2019 | 20.57 | 20.66 | 20.34 | 20.53 | 160,288 | +0.14(+0.71%) |
Aug 23, 2019 | 20.79 | 20.92 | 20.31 | 20.39 | 229,837 | -0.51(-2.45%) |
Aug 22, 2019 | 20.80 | 21.03 | 20.67 | 20.90 | 242,870 | +0.23(+1.12%) |
Aug 21, 2019 | 20.73 | 20.80 | 20.54 | 20.67 | 165,471 | +0.13(+0.61%) |
Aug 20, 2019 | 20.42 | 20.61 | 20.35 | 20.54 | 141,583 | +0.08(+0.38%) |
Aug 19, 2019 | 20.44 | 20.57 | 20.30 | 20.47 | 161,575 | +0.28(+1.39%) |
Aug 16, 2019 | 19.89 | 20.21 | 19.85 | 20.19 | 151,225 | +0.37(+1.85%) |
Aug 15, 2019 | 19.57 | 19.88 | 19.48 | 19.82 | 258,105 | +0.31(+1.59%) |
Aug 14, 2019 | 19.63 | 19.78 | 19.46 | 19.51 | 428,457 | -0.45(-2.28%) |
Aug 13, 2019 | 19.71 | 20.28 | 19.69 | 19.96 | 224,122 | +0.08(+0.39%) |
Aug 12, 2019 | 19.77 | 19.98 | 19.66 | 19.89 | 256,303 | -0.03(-0.15%) |
Aug 09, 2019 | 19.82 | 20.05 | 19.73 | 19.92 | 234,078 | +0.01(+0.05%) |
Aug 08, 2019 | 19.46 | 19.98 | 19.32 | 19.91 | 320,711 | +0.64(+3.31%) |
Aug 07, 2019 | 18.97 | 19.43 | 18.83 | 19.27 | 447,945 | +0.19(+1.01%) |
Aug 06, 2019 | 18.61 | 19.26 | 18.48 | 19.07 | 403,445 | +0.22(+1.18%) |
Aug 05, 2019 | 19.01 | 19.19 | 18.81 | 18.85 | 306,659 | -0.50(-2.60%) |
Aug 02, 2019 | 19.57 | 19.71 | 19.15 | 19.35 | 443,952 | -0.37(-1.86%) |
Aug 01, 2019 | 20.09 | 20.26 | 19.69 | 19.72 | 389,630 | -0.38(-1.88%) |
Jul 31, 2019 | 20.51 | 20.68 | 20.10 | 20.10 | 347,916 | -0.43(-2.12%) |
Jul 30, 2019 | 19.81 | 20.55 | 19.72 | 20.53 | 305,493 | +0.59(+2.96%) |
Jul 29, 2019 | 20.40 | 20.40 | 19.88 | 19.94 | 203,803 | -0.50(-2.46%) |
Jul 26, 2019 | 20.46 | 20.52 | 20.25 | 20.45 | 112,953 | +0.00(+0.00%) |
Jul 25, 2019 | 20.79 | 20.79 | 20.27 | 20.45 | 243,153 | -0.29(-1.40%) |
Jul 24, 2019 | 20.19 | 20.80 | 20.12 | 20.74 | 212,509 | +0.53(+2.63%) |
Jul 23, 2019 | 19.98 | 20.22 | 19.98 | 20.21 | 169,036 | +0.31(+1.55%) |
Jul 22, 2019 | 19.95 | 19.97 | 19.72 | 19.90 | 278,427 | +0.01(+0.05%) |
Jul 19, 2019 | 20.11 | 20.21 | 19.88 | 19.89 | 251,869 | -0.29(-1.44%) |
Jul 18, 2019 | 20.08 | 20.19 | 19.84 | 20.18 | 128,906 | +0.06(+0.29%) |
Jul 17, 2019 | 20.45 | 20.47 | 20.12 | 20.12 | 116,372 | -0.43(-2.07%) |
Jul 16, 2019 | 20.32 | 20.68 | 20.32 | 20.54 | 116,744 | +0.18(+0.90%) |
Jul 15, 2019 | 20.59 | 20.59 | 20.30 | 20.36 | 86,789 | -0.19(-0.94%) |
Jul 12, 2019 | 20.68 | 20.80 | 20.50 | 20.55 | 195,909 | -0.06(-0.28%) |
Jul 11, 2019 | 20.39 | 20.63 | 20.35 | 20.61 | 161,699 | +0.23(+1.14%) |
Jul 10, 2019 | 20.63 | 20.63 | 20.38 | 20.38 | 157,318 | -0.06(-0.28%) |
Jul 09, 2019 | 20.35 | 20.45 | 20.24 | 20.44 | 214,126 | +0.10(+0.47%) |
Jul 08, 2019 | 20.42 | 20.55 | 20.23 | 20.34 | 192,725 | -0.16(-0.80%) |
Jul 05, 2019 | 20.24 | 20.52 | 20.18 | 20.51 | 138,088 | +0.18(+0.90%) |
Jul 03, 2019 | 20.51 | 20.61 | 20.23 | 20.32 | 98,368 | -0.11(-0.52%) |
Jul 02, 2019 | 20.61 | 20.64 | 20.17 | 20.43 | 206,801 | -0.19(-0.94%) |
Jul 01, 2019 | 20.76 | 20.87 | 20.37 | 20.62 | 299,650 | +0.07(+0.33%) |
Jun 28, 2019 | 20.39 | 20.62 | 20.25 | 20.55 | 405,473 | +0.23(+1.14%) |
Jun 27, 2019 | 20.25 | 20.40 | 20.05 | 20.32 | 222,146 | +0.15(+0.77%) |
Jun 26, 2019 | 19.85 | 20.24 | 19.81 | 20.17 | 295,331 | +0.42(+2.10%) |
Jun 25, 2019 | 19.76 | 19.88 | 19.69 | 19.75 | 256,657 | -0.02(-0.10%) |
Jun 24, 2019 | 20.02 | 20.18 | 19.77 | 19.77 | 186,067 | -0.16(-0.82%) |
Jun 21, 2019 | 20.09 | 20.22 | 19.92 | 19.93 | 492,774 | -0.22(-1.10%) |
Jun 20, 2019 | 20.30 | 20.35 | 19.97 | 20.16 | 154,826 | +0.01(+0.05%) |
Jun 19, 2019 | 20.11 | 20.24 | 19.96 | 20.15 | 155,849 | +0.05(+0.24%) |
Jun 18, 2019 | 19.86 | 20.14 | 19.86 | 20.10 | 213,052 | +0.36(+1.81%) |
Jun 17, 2019 | 19.79 | 19.92 | 19.72 | 19.74 | 233,901 | +0.01(+0.05%) |
Jun 14, 2019 | 20.00 | 20.00 | 19.64 | 19.73 | 199,323 | -0.33(-1.64%) |
Jun 13, 2019 | 20.13 | 20.30 | 19.93 | 20.06 | 212,793 | +0.08(+0.39%) |
Jun 12, 2019 | 20.11 | 20.11 | 19.70 | 19.98 | 238,044 | -0.18(-0.91%) |
Jun 11, 2019 | 20.02 | 20.29 | 19.84 | 20.17 | 348,815 | +0.25(+1.26%) |
Jun 10, 2019 | 19.58 | 19.95 | 19.45 | 19.92 | 302,262 | +0.39(+1.98%) |
Jun 07, 2019 | 19.42 | 19.58 | 19.29 | 19.53 | 253,214 | +0.17(+0.90%) |
Jun 06, 2019 | 19.28 | 19.36 | 19.09 | 19.35 | 201,423 | +0.05(+0.25%) |
Jun 05, 2019 | 19.77 | 19.82 | 19.21 | 19.31 | 250,233 | -0.44(-2.20%) |
Jun 04, 2019 | 18.96 | 19.75 | 18.96 | 19.74 | 370,575 | +1.01(+5.37%) |
Jun 03, 2019 | 18.76 | 18.88 | 18.48 | 18.74 | 575,865 | -0.04(-0.21%) |
May 31, 2019 | 19.11 | 19.35 | 18.72 | 18.77 | 667,996 | -0.57(-2.95%) |
May 30, 2019 | 19.45 | 19.64 | 19.16 | 19.35 | 385,294 | -0.03(-0.15%) |
May 29, 2019 | 19.17 | 19.47 | 18.90 | 19.37 | 633,365 | +0.09(+0.44%) |
May 28, 2019 | 18.79 | 19.36 | 18.79 | 19.29 | 453,429 | +0.55(+2.95%) |
May 24, 2019 | 18.84 | 18.96 | 18.70 | 18.74 | 196,323 | +0.04(+0.20%) |
May 23, 2019 | 18.68 | 18.87 | 18.48 | 18.70 | 257,816 | -0.19(-1.01%) |
May 22, 2019 | 19.28 | 19.28 | 18.80 | 18.89 | 204,749 | -0.20(-1.05%) |
May 21, 2019 | 18.95 | 19.09 | 18.92 | 19.09 | 154,063 | +0.28(+1.47%) |
May 20, 2019 | 18.69 | 18.84 | 18.60 | 18.81 | 126,932 | +0.01(+0.05%) |
May 17, 2019 | 18.88 | 19.04 | 18.79 | 18.80 | 209,551 | -0.25(-1.30%) |
May 16, 2019 | 18.82 | 19.15 | 18.75 | 19.05 | 242,363 | +0.26(+1.37%) |
May 15, 2019 | 18.64 | 18.92 | 18.54 | 18.79 | 174,511 | +0.04(+0.20%) |
May 14, 2019 | 18.62 | 18.83 | 18.60 | 18.75 | 231,003 | +0.13(+0.72%) |
May 13, 2019 | 18.55 | 18.84 | 18.41 | 18.62 | 347,070 | -0.25(-1.31%) |
May 10, 2019 | 18.55 | 18.94 | 18.39 | 18.87 | 162,622 | +0.28(+1.49%) |
May 09, 2019 | 18.56 | 18.67 | 18.24 | 18.59 | 306,909 | -0.10(-0.56%) |
May 08, 2019 | 18.67 | 18.85 | 18.63 | 18.70 | 334,585 | -0.05(-0.25%) |
May 07, 2019 | 18.96 | 19.15 | 18.59 | 18.75 | 370,910 | -0.42(-2.19%) |
May 06, 2019 | 18.67 | 19.17 | 18.53 | 19.16 | 318,329 | +0.19(+1.00%) |
May 03, 2019 | 19.32 | 19.39 | 18.59 | 18.97 | 428,131 | -0.29(-1.48%) |
May 02, 2019 | 19.53 | 19.53 | 18.95 | 19.26 | 378,251 | +0.07(+0.35%) |
May 01, 2019 | 19.01 | 19.46 | 19.01 | 19.19 | 394,811 | +0.22(+1.15%) |
Apr 30, 2019 | 19.01 | 19.01 | 18.75 | 18.97 | 260,161 | +0.01(+0.05%) |
Apr 29, 2019 | 19.02 | 19.14 | 18.96 | 18.96 | 146,911 | +0.03(+0.15%) |
Apr 26, 2019 | 18.83 | 19.08 | 18.83 | 18.94 | 130,392 | +0.07(+0.35%) |
Apr 25, 2019 | 19.24 | 19.25 | 18.78 | 18.87 | 192,797 | -0.34(-1.78%) |
Apr 24, 2019 | 18.99 | 19.40 | 18.93 | 19.21 | 521,972 | +0.27(+1.41%) |
Apr 23, 2019 | 18.53 | 19.05 | 18.46 | 18.95 | 231,096 | +0.46(+2.47%) |
Apr 22, 2019 | 18.95 | 18.95 | 18.28 | 18.49 | 446,623 | -0.53(-2.80%) |
Apr 18, 2019 | 19.13 | 19.26 | 18.88 | 19.02 | 196,323 | -0.12(-0.65%) |
Apr 17, 2019 | 19.24 | 19.44 | 19.14 | 19.15 | 183,108 | -0.10(-0.49%) |
Apr 16, 2019 | 19.16 | 19.34 | 19.07 | 19.24 | 178,203 | +0.08(+0.40%) |
Apr 15, 2019 | 19.42 | 19.45 | 19.12 | 19.16 | 221,892 | -0.22(-1.13%) |
Apr 12, 2019 | 19.42 | 19.46 | 19.27 | 19.38 | 179,000 | +0.17(+0.89%) |
Apr 11, 2019 | 19.03 | 19.36 | 19.03 | 19.21 | 290,455 | +0.25(+1.31%) |
Apr 10, 2019 | 18.55 | 19.06 | 18.55 | 18.96 | 341,339 | +0.44(+2.36%) |
Apr 09, 2019 | 19.17 | 19.17 | 18.52 | 18.53 | 327,444 | -0.75(-3.90%) |
Apr 08, 2019 | 19.15 | 19.36 | 18.55 | 19.28 | 549,911 | -0.32(-1.65%) |
Apr 05, 2019 | 19.76 | 19.76 | 19.54 | 19.60 | 256,164 | -0.10(-0.48%) |
Apr 04, 2019 | 19.43 | 19.73 | 19.39 | 19.70 | 332,686 | +0.28(+1.42%) |
Apr 03, 2019 | 19.59 | 19.69 | 19.34 | 19.42 | 269,711 | -0.02(-0.10%) |
Apr 02, 2019 | 19.63 | 19.63 | 19.36 | 19.44 | 221,241 | -0.17(-0.87%) |
Apr 01, 2019 | 19.39 | 19.72 | 19.38 | 19.61 | 409,866 | +0.33(+1.73%) |
Mar 29, 2019 | 19.29 | 19.37 | 19.14 | 19.28 | 205,771 | +0.14(+0.75%) |
Mar 28, 2019 | 19.23 | 19.33 | 19.00 | 19.14 | 219,544 | -0.04(-0.20%) |
Mar 27, 2019 | 19.20 | 19.36 | 19.10 | 19.17 | 270,551 | -0.05(-0.25%) |
Mar 26, 2019 | 19.03 | 19.27 | 18.96 | 19.22 | 181,042 | +0.35(+1.87%) |
Mar 25, 2019 | 18.81 | 19.16 | 18.79 | 18.87 | 210,662 | +0.03(+0.15%) |
Mar 22, 2019 | 19.40 | 19.40 | 18.84 | 18.84 | 296,794 | -0.64(-3.28%) |
Mar 21, 2019 | 19.04 | 19.52 | 19.04 | 19.48 | 338,323 | +0.40(+2.10%) |
Mar 20, 2019 | 19.26 | 19.36 | 18.93 | 19.08 | 283,992 | -0.22(-1.14%) |
Mar 19, 2019 | 19.59 | 19.70 | 19.22 | 19.30 | 271,454 | -0.14(-0.74%) |
Mar 18, 2019 | 19.18 | 19.47 | 19.18 | 19.44 | 283,961 | +0.27(+1.39%) |
Mar 15, 2019 | 19.42 | 19.48 | 19.11 | 19.17 | 636,527 | -0.23(-1.18%) |
Mar 14, 2019 | 19.38 | 19.57 | 19.19 | 19.40 | 540,270 | +0.04(+0.20%) |
Mar 13, 2019 | 18.98 | 19.70 | 18.94 | 19.36 | 1,043,029 | +0.45(+2.37%) |
Mar 12, 2019 | 18.71 | 19.12 | 18.58 | 18.92 | 898,156 | +0.25(+1.33%) |
Mar 11, 2019 | 18.45 | 18.69 | 18.26 | 18.67 | 344,521 | +0.30(+1.61%) |
Mar 08, 2019 | 17.84 | 18.39 | 17.75 | 18.37 | 373,853 | +0.39(+2.17%) |
Mar 07, 2019 | 18.15 | 18.19 | 17.86 | 17.98 | 228,589 | -0.16(-0.89%) |
Mar 06, 2019 | 18.77 | 18.80 | 18.15 | 18.15 | 295,542 | -0.62(-3.30%) |
Mar 05, 2019 | 18.88 | 18.91 | 18.70 | 18.76 | 211,688 | -0.04(-0.20%) |
Mar 04, 2019 | 18.90 | 19.07 | 18.66 | 18.80 | 379,931 | -0.07(-0.35%) |
Mar 01, 2019 | 19.06 | 19.13 | 18.82 | 18.87 | 447,238 | -0.05(-0.25%) |
Feb 28, 2019 | 19.13 | 19.15 | 18.88 | 18.92 | 342,238 | -0.25(-1.29%) |
Feb 27, 2019 | 19.40 | 19.54 | 19.09 | 19.16 | 266,458 | -0.30(-1.57%) |
Feb 26, 2019 | 19.11 | 19.51 | 19.09 | 19.47 | 675,823 | +0.38(+1.97%) |
Feb 25, 2019 | 19.13 | 19.31 | 19.09 | 19.09 | 337,954 | +0.06(+0.30%) |
Feb 22, 2019 | 19.04 | 19.19 | 18.90 | 19.04 | 177,579 | +0.07(+0.35%) |
Feb 21, 2019 | 18.91 | 19.03 | 18.72 | 18.97 | 335,452 | +0.03(+0.15%) |
Feb 20, 2019 | 19.06 | 19.15 | 18.92 | 18.94 | 274,294 | -0.14(-0.74%) |
Feb 19, 2019 | 19.00 | 19.14 | 18.92 | 19.08 | 493,859 | -0.01(-0.05%) |
Feb 15, 2019 | 19.14 | 19.36 | 19.07 | 19.09 | 622,540 | -0.01(-0.05%) |
Feb 14, 2019 | 18.68 | 19.23 | 18.68 | 19.10 | 383,542 | -0.18(-0.93%) |
Feb 13, 2019 | 19.69 | 19.80 | 19.27 | 19.28 | 248,647 | -0.31(-1.58%) |
Feb 12, 2019 | 19.11 | 19.71 | 19.01 | 19.59 | 405,093 | +0.25(+1.31%) |
Feb 11, 2019 | 18.87 | 19.39 | 18.87 | 19.34 | 416,810 | +0.51(+2.69%) |
Feb 08, 2019 | 18.51 | 18.85 | 18.42 | 18.83 | 416,944 | +0.21(+1.11%) |
Feb 07, 2019 | 18.81 | 18.94 | 18.48 | 18.62 | 356,566 | -0.38(-1.98%) |
Feb 06, 2019 | 19.41 | 19.52 | 18.93 | 19.00 | 573,810 | -0.42(-2.17%) |
Feb 05, 2019 | 19.48 | 19.56 | 19.25 | 19.42 | 216,416 | -0.04(-0.19%) |
Feb 04, 2019 | 19.39 | 19.53 | 19.12 | 19.46 | 417,233 | +0.06(+0.29%) |
Feb 01, 2019 | 19.57 | 19.68 | 19.35 | 19.40 | 230,736 | -0.16(-0.82%) |
Jan 31, 2019 | 19.50 | 19.61 | 19.38 | 19.56 | 226,541 | -0.01(-0.05%) |
Jan 30, 2019 | 19.23 | 19.67 | 19.03 | 19.57 | 257,188 | +0.45(+2.36%) |
Jan 29, 2019 | 19.25 | 19.26 | 18.92 | 19.12 | 300,688 | -0.02(-0.10%) |
Jan 28, 2019 | 19.06 | 19.25 | 18.92 | 19.14 | 439,680 | -0.09(-0.49%) |
Jan 25, 2019 | 19.25 | 19.28 | 19.08 | 19.23 | 275,157 | +0.19(+0.99%) |
Jan 24, 2019 | 18.84 | 19.06 | 18.77 | 19.05 | 216,756 | +0.30(+1.60%) |
Jan 23, 2019 | 18.83 | 19.01 | 18.62 | 18.75 | 218,631 | -0.02(-0.10%) |
Jan 22, 2019 | 19.11 | 19.19 | 18.66 | 18.77 | 419,332 | -0.48(-2.49%) |
Jan 18, 2019 | 19.11 | 19.33 | 19.07 | 19.24 | 318,940 | +0.27(+1.43%) |
Jan 17, 2019 | 18.68 | 18.98 | 18.65 | 18.97 | 301,583 | +0.23(+1.25%) |
Jan 16, 2019 | 18.50 | 18.83 | 18.50 | 18.74 | 298,993 | +0.33(+1.78%) |
Jan 15, 2019 | 18.43 | 18.56 | 18.26 | 18.41 | 264,847 | +0.12(+0.67%) |
Jan 14, 2019 | 18.48 | 18.51 | 18.00 | 18.29 | 342,538 | -0.29(-1.57%) |
Jan 11, 2019 | 18.15 | 18.59 | 18.12 | 18.58 | 331,936 | +0.36(+1.96%) |
Jan 10, 2019 | 17.74 | 18.22 | 17.74 | 18.22 | 220,442 | +0.40(+2.27%) |
Jan 09, 2019 | 17.93 | 18.03 | 17.71 | 17.82 | 505,310 | -0.10(-0.58%) |
Jan 08, 2019 | 18.00 | 18.00 | 17.57 | 17.92 | 417,194 | +0.09(+0.53%) |
Jan 07, 2019 | 17.45 | 18.03 | 17.27 | 17.83 | 488,549 | +0.45(+2.59%) |
Jan 04, 2019 | 16.74 | 17.41 | 16.74 | 17.38 | 532,206 | +0.92(+5.59%) |
Jan 03, 2019 | 16.44 | 16.80 | 16.32 | 16.46 | 551,339 | -0.10(-0.62%) |
Jan 02, 2019 | 15.95 | 16.82 | 15.86 | 16.56 | 528,880 | +0.38(+2.32%) |
Dec 31, 2018 | 16.15 | 16.27 | 15.80 | 16.18 | 486,399 | +0.08(+0.47%) |
Dec 28, 2018 | 15.91 | 16.32 | 15.91 | 16.11 | 531,993 | +0.22(+1.36%) |
Dec 27, 2018 | 15.53 | 15.90 | 15.31 | 15.89 | 435,745 | +0.14(+0.89%) |
Dec 26, 2018 | 15.22 | 15.77 | 14.79 | 15.75 | 523,053 | +0.55(+3.64%) |
Dec 24, 2018 | 15.19 | 15.58 | 15.10 | 15.20 | 348,128 | -0.02(-0.12%) |
Dec 21, 2018 | 15.74 | 15.91 | 15.21 | 15.22 | 1,179,780 | -0.53(-3.34%) |
Dec 20, 2018 | 15.90 | 16.21 | 15.61 | 15.74 | 611,954 | -0.24(-1.53%) |
Dec 19, 2018 | 16.29 | 16.64 | 15.94 | 15.99 | 498,153 | -0.29(-1.79%) |
Dec 18, 2018 | 16.05 | 16.41 | 16.00 | 16.28 | 454,540 | +0.28(+1.76%) |
Dec 17, 2018 | 15.88 | 16.47 | 15.83 | 16.00 | 677,972 | +0.11(+0.71%) |
Dec 14, 2018 | 15.96 | 16.29 | 15.80 | 15.88 | 523,683 | -0.30(-1.86%) |
Dec 13, 2018 | 16.19 | 16.31 | 16.02 | 16.18 | 391,239 | +0.05(+0.29%) |
Dec 12, 2018 | 16.30 | 16.39 | 16.13 | 16.14 | 307,643 | +0.12(+0.76%) |
Dec 11, 2018 | 16.69 | 16.82 | 15.97 | 16.01 | 398,359 | -0.55(-3.34%) |
Dec 10, 2018 | 16.66 | 16.71 | 16.23 | 16.57 | 501,364 | -0.16(-0.95%) |
Dec 07, 2018 | 16.99 | 17.13 | 16.55 | 16.73 | 330,658 | -0.21(-1.22%) |
Dec 06, 2018 | 16.78 | 16.93 | 16.47 | 16.93 | 470,042 | +0.02(+0.11%) |
Dec 04, 2018 | 17.68 | 17.79 | 16.88 | 16.92 | 431,964 | -0.83(-4.66%) |