Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.62 | 22.90 | 22.57 | 22.64 | 211,194 | +0.01(+0.06%) |
Nov 27, 2019 | 22.88 | 23.04 | 22.55 | 22.63 | 314,895 | -0.20(-0.86%) |
Nov 26, 2019 | 22.64 | 23.22 | 22.64 | 22.82 | 645,528 | +0.20(+0.88%) |
Nov 25, 2019 | 21.86 | 22.83 | 21.84 | 22.62 | 739,956 | +0.77(+3.50%) |
Nov 22, 2019 | 21.44 | 22.01 | 21.32 | 21.86 | 756,485 | +0.47(+2.20%) |
Nov 21, 2019 | 21.41 | 21.55 | 21.22 | 21.39 | 573,500 | -0.01(-0.04%) |
Nov 20, 2019 | 21.53 | 21.68 | 21.22 | 21.40 | 886,483 | -0.12(-0.57%) |
Nov 19, 2019 | 21.39 | 21.72 | 21.38 | 21.52 | 966,422 | +0.13(+0.61%) |
Nov 18, 2019 | 21.13 | 21.51 | 21.13 | 21.39 | 846,060 | +0.14(+0.68%) |
Nov 15, 2019 | 21.09 | 21.28 | 20.82 | 21.25 | 804,656 | +0.33(+1.60%) |
Nov 14, 2019 | 20.48 | 20.99 | 20.32 | 20.91 | 807,840 | +0.54(+2.65%) |
Nov 13, 2019 | 20.79 | 21.08 | 20.29 | 20.37 | 856,111 | -0.30(-1.47%) |
Nov 12, 2019 | 20.21 | 20.75 | 19.79 | 20.68 | 1,039,339 | +1.24(+6.40%) |
Nov 11, 2019 | 19.48 | 19.48 | 19.13 | 19.43 | 1,007,770 | -0.08(-0.40%) |
Nov 08, 2019 | 19.38 | 19.78 | 19.29 | 19.51 | 1,446,633 | +0.03(+0.18%) |
Nov 07, 2019 | 20.08 | 21.08 | 18.95 | 19.48 | 2,036,411 | -1.38(-6.63%) |
Nov 06, 2019 | 21.50 | 21.50 | 20.62 | 20.86 | 1,214,206 | -0.64(-2.99%) |
Nov 05, 2019 | 21.20 | 21.66 | 21.04 | 21.50 | 1,153,117 | +0.05(+0.24%) |
Nov 04, 2019 | 22.06 | 22.20 | 21.13 | 21.45 | 839,840 | -0.43(-1.95%) |
Nov 01, 2019 | 22.68 | 22.68 | 21.59 | 21.88 | 822,246 | -0.63(-2.78%) |
Oct 31, 2019 | 22.82 | 22.82 | 22.28 | 22.50 | 668,424 | -0.32(-1.41%) |
Oct 30, 2019 | 23.02 | 23.20 | 22.65 | 22.82 | 491,465 | -0.15(-0.64%) |
Oct 29, 2019 | 22.68 | 23.46 | 22.62 | 22.97 | 527,778 | +0.35(+1.54%) |
Oct 28, 2019 | 22.59 | 23.11 | 22.51 | 22.62 | 660,380 | -0.03(-0.12%) |
Oct 25, 2019 | 22.51 | 22.77 | 22.25 | 22.65 | 580,814 | +0.18(+0.81%) |
Oct 24, 2019 | 24.04 | 24.06 | 22.45 | 22.47 | 1,037,791 | -1.51(-6.31%) |
Oct 23, 2019 | 23.37 | 24.12 | 23.31 | 23.98 | 752,654 | +0.63(+2.72%) |
Oct 22, 2019 | 23.28 | 23.48 | 23.15 | 23.35 | 435,147 | +0.09(+0.37%) |
Oct 21, 2019 | 23.13 | 23.49 | 23.11 | 23.26 | 422,383 | +0.32(+1.40%) |
Oct 18, 2019 | 23.22 | 23.35 | 22.79 | 22.94 | 593,231 | -0.45(-1.93%) |
Oct 17, 2019 | 22.95 | 23.59 | 22.95 | 23.39 | 782,315 | +0.55(+2.42%) |
Oct 16, 2019 | 22.04 | 22.95 | 21.92 | 22.84 | 1,347,917 | +0.83(+3.75%) |
Oct 15, 2019 | 22.68 | 22.81 | 21.98 | 22.01 | 859,496 | -0.64(-2.82%) |
Oct 14, 2019 | 23.06 | 23.13 | 22.49 | 22.65 | 539,096 | -0.42(-1.81%) |
Oct 11, 2019 | 22.66 | 23.56 | 22.56 | 23.07 | 1,403,981 | +0.52(+2.29%) |
Oct 10, 2019 | 22.58 | 22.76 | 22.49 | 22.55 | 542,156 | +0.07(+0.29%) |
Oct 09, 2019 | 22.62 | 22.62 | 22.23 | 22.48 | 590,220 | -0.03(-0.12%) |
Oct 08, 2019 | 22.23 | 22.64 | 22.15 | 22.51 | 534,857 | -0.03(-0.12%) |
Oct 07, 2019 | 22.42 | 22.79 | 22.32 | 22.54 | 584,036 | +0.05(+0.23%) |
Oct 04, 2019 | 21.92 | 22.51 | 21.90 | 22.48 | 789,595 | +0.61(+2.78%) |
Oct 03, 2019 | 22.55 | 22.59 | 21.68 | 21.88 | 912,314 | -0.63(-2.82%) |
Oct 02, 2019 | 22.66 | 22.83 | 22.18 | 22.51 | 1,043,251 | -0.20(-0.88%) |
Oct 01, 2019 | 22.40 | 23.06 | 22.40 | 22.71 | 760,523 | +0.28(+1.24%) |
Sep 30, 2019 | 22.44 | 22.62 | 22.03 | 22.43 | 803,969 | +0.10(+0.43%) |
Sep 27, 2019 | 22.57 | 22.85 | 22.24 | 22.34 | 783,732 | -0.26(-1.15%) |
Sep 26, 2019 | 22.34 | 22.68 | 22.15 | 22.60 | 546,680 | +0.23(+1.01%) |
Sep 25, 2019 | 22.38 | 22.70 | 21.84 | 22.37 | 635,919 | -0.07(-0.31%) |
Sep 24, 2019 | 22.62 | 23.23 | 22.41 | 22.44 | 1,219,757 | -0.05(-0.23%) |
Sep 23, 2019 | 22.42 | 22.72 | 22.35 | 22.49 | 676,634 | +0.15(+0.66%) |
Sep 20, 2019 | 22.41 | 22.72 | 22.32 | 22.35 | 1,636,329 | -0.02(-0.08%) |
Sep 19, 2019 | 22.29 | 22.39 | 21.89 | 22.36 | 1,064,429 | +0.05(+0.23%) |
Sep 18, 2019 | 22.47 | 22.66 | 22.02 | 22.31 | 678,399 | -0.19(-0.84%) |
Sep 17, 2019 | 22.11 | 22.72 | 21.77 | 22.50 | 1,129,154 | +0.40(+1.79%) |
Sep 16, 2019 | 22.11 | 22.18 | 21.87 | 22.10 | 705,338 | -0.14(-0.62%) |
Sep 13, 2019 | 21.92 | 22.40 | 21.92 | 22.24 | 624,074 | +0.28(+1.26%) |
Sep 12, 2019 | 22.33 | 22.55 | 21.96 | 21.97 | 720,862 | -0.29(-1.32%) |
Sep 11, 2019 | 22.31 | 22.46 | 21.59 | 22.26 | 702,361 | -0.26(-1.15%) |
Sep 10, 2019 | 21.99 | 22.66 | 21.92 | 22.52 | 1,056,876 | +0.46(+2.07%) |
Sep 09, 2019 | 21.39 | 22.26 | 21.39 | 22.06 | 1,077,300 | +0.65(+3.02%) |
Sep 06, 2019 | 22.08 | 22.41 | 21.39 | 21.42 | 584,257 | -0.65(-2.97%) |
Sep 05, 2019 | 22.04 | 22.50 | 21.87 | 22.07 | 714,637 | +0.20(+0.91%) |
Sep 04, 2019 | 21.79 | 22.06 | 21.48 | 21.87 | 751,960 | +0.28(+1.32%) |
Sep 03, 2019 | 21.85 | 21.89 | 21.38 | 21.59 | 850,427 | -0.40(-1.84%) |
Aug 30, 2019 | 23.20 | 23.22 | 21.98 | 21.99 | 1,053,009 | -1.12(-4.85%) |
Aug 29, 2019 | 22.71 | 23.28 | 22.37 | 23.11 | 638,451 | +0.52(+2.29%) |
Aug 28, 2019 | 22.09 | 22.66 | 21.89 | 22.60 | 544,407 | +0.51(+2.30%) |
Aug 27, 2019 | 22.09 | 22.53 | 21.90 | 22.09 | 553,849 | +0.03(+0.12%) |
Aug 26, 2019 | 21.33 | 22.14 | 21.19 | 22.06 | 628,146 | +0.79(+3.73%) |
Aug 23, 2019 | 21.85 | 21.96 | 21.19 | 21.27 | 904,420 | -0.72(-3.29%) |
Aug 22, 2019 | 22.04 | 22.54 | 21.98 | 21.99 | 734,798 | -0.06(-0.27%) |
Aug 21, 2019 | 21.97 | 22.14 | 21.54 | 22.05 | 1,000,546 | +0.38(+1.75%) |
Aug 20, 2019 | 21.99 | 22.08 | 21.56 | 21.67 | 914,339 | -0.30(-1.37%) |
Aug 19, 2019 | 22.30 | 22.50 | 21.85 | 21.98 | 1,319,844 | -0.20(-0.89%) |
Aug 16, 2019 | 22.64 | 22.84 | 22.07 | 22.17 | 1,208,679 | -0.34(-1.49%) |
Aug 15, 2019 | 23.47 | 23.52 | 22.36 | 22.51 | 922,898 | -1.01(-4.29%) |
Aug 14, 2019 | 23.65 | 23.77 | 23.06 | 23.52 | 1,007,597 | -0.01(-0.04%) |
Aug 13, 2019 | 23.59 | 23.86 | 23.31 | 23.53 | 980,732 | -0.14(-0.58%) |
Aug 12, 2019 | 22.83 | 23.76 | 22.60 | 23.66 | 1,218,036 | +0.85(+3.74%) |
Aug 09, 2019 | 22.88 | 23.49 | 22.40 | 22.81 | 1,232,244 | +0.02(+0.08%) |
Aug 08, 2019 | 21.92 | 22.90 | 20.59 | 22.79 | 3,148,204 | +1.15(+5.33%) |
Aug 07, 2019 | 21.83 | 22.03 | 21.11 | 21.64 | 1,492,524 | -0.28(-1.30%) |
Aug 06, 2019 | 21.79 | 22.38 | 21.49 | 21.92 | 1,597,545 | +0.22(+0.99%) |
Aug 05, 2019 | 22.31 | 22.40 | 21.25 | 21.71 | 1,232,215 | -0.79(-3.52%) |
Aug 02, 2019 | 23.11 | 23.21 | 22.50 | 22.50 | 895,017 | -0.72(-3.12%) |
Aug 01, 2019 | 23.38 | 23.92 | 23.00 | 23.22 | 915,887 | -0.06(-0.26%) |
Jul 31, 2019 | 23.15 | 23.47 | 22.98 | 23.28 | 950,165 | +0.23(+1.01%) |
Jul 30, 2019 | 22.86 | 23.20 | 22.64 | 23.05 | 1,178,992 | +0.10(+0.45%) |
Jul 29, 2019 | 22.83 | 23.23 | 22.60 | 22.95 | 417,935 | +0.10(+0.45%) |
Jul 26, 2019 | 22.94 | 23.09 | 22.71 | 22.85 | 494,058 | -0.09(-0.41%) |
Jul 25, 2019 | 22.91 | 23.53 | 22.74 | 22.94 | 694,043 | +0.03(+0.11%) |
Jul 24, 2019 | 22.39 | 22.97 | 22.10 | 22.91 | 745,376 | +0.46(+2.03%) |
Jul 23, 2019 | 22.77 | 22.80 | 22.18 | 22.46 | 726,483 | -0.27(-1.18%) |
Jul 22, 2019 | 22.51 | 22.92 | 22.51 | 22.72 | 1,248,261 | +0.28(+1.27%) |
Jul 19, 2019 | 22.66 | 22.97 | 22.44 | 22.44 | 654,604 | -0.27(-1.18%) |
Jul 18, 2019 | 22.85 | 23.00 | 22.33 | 22.71 | 1,734,031 | -0.09(-0.42%) |
Jul 17, 2019 | 23.67 | 23.73 | 22.77 | 22.80 | 782,767 | -0.88(-3.71%) |
Jul 16, 2019 | 23.88 | 24.05 | 23.46 | 23.68 | 602,674 | -0.26(-1.08%) |
Jul 15, 2019 | 24.08 | 24.34 | 23.84 | 23.94 | 894,287 | -0.03(-0.14%) |
Jul 12, 2019 | 23.75 | 24.08 | 23.69 | 23.97 | 746,312 | +0.26(+1.09%) |
Jul 11, 2019 | 23.86 | 24.02 | 23.55 | 23.72 | 832,475 | -0.09(-0.36%) |
Jul 10, 2019 | 23.59 | 24.00 | 23.45 | 23.80 | 856,690 | +0.23(+0.99%) |
Jul 09, 2019 | 23.69 | 23.90 | 23.47 | 23.57 | 1,177,323 | -0.21(-0.87%) |
Jul 08, 2019 | 23.53 | 23.87 | 23.32 | 23.78 | 803,834 | +0.15(+0.62%) |
Jul 05, 2019 | 23.66 | 23.72 | 23.29 | 23.63 | 1,107,337 | -0.07(-0.29%) |
Jul 03, 2019 | 23.81 | 24.06 | 23.53 | 23.70 | 522,847 | -0.01(-0.04%) |
Jul 02, 2019 | 23.46 | 23.85 | 23.31 | 23.71 | 828,750 | +0.49(+2.11%) |
Jul 01, 2019 | 23.19 | 23.51 | 22.92 | 23.22 | 2,240,510 | +0.28(+1.20%) |
Jun 28, 2019 | 22.40 | 23.41 | 22.38 | 22.94 | 3,627,083 | +0.53(+2.34%) |
Jun 27, 2019 | 21.91 | 22.41 | 21.89 | 22.41 | 841,446 | +0.65(+3.01%) |
Jun 26, 2019 | 21.84 | 22.01 | 21.60 | 21.76 | 1,692,460 | -0.05(-0.24%) |
Jun 25, 2019 | 21.17 | 22.14 | 21.04 | 21.81 | 1,206,431 | +0.66(+3.14%) |
Jun 24, 2019 | 21.52 | 21.58 | 20.87 | 21.15 | 1,963,892 | +0.32(+1.53%) |
Jun 21, 2019 | 21.56 | 21.60 | 20.74 | 20.83 | 1,554,613 | -0.83(-3.82%) |
Jun 20, 2019 | 21.74 | 22.06 | 21.56 | 21.66 | 2,162,400 | -0.02(-0.08%) |
Jun 19, 2019 | 22.25 | 22.39 | 21.48 | 21.67 | 1,656,204 | -0.55(-2.48%) |
Jun 18, 2019 | 22.64 | 22.80 | 22.03 | 22.23 | 773,369 | -0.27(-1.19%) |
Jun 17, 2019 | 22.41 | 22.77 | 22.32 | 22.49 | 647,612 | +0.18(+0.81%) |
Jun 14, 2019 | 22.38 | 22.70 | 22.12 | 22.31 | 843,359 | -0.04(-0.19%) |
Jun 13, 2019 | 21.79 | 22.36 | 21.79 | 22.35 | 1,114,082 | +0.60(+2.77%) |
Jun 12, 2019 | 21.28 | 22.18 | 21.27 | 21.75 | 1,885,886 | +0.53(+2.48%) |
Jun 11, 2019 | 20.46 | 21.25 | 20.46 | 21.23 | 2,022,914 | +0.75(+3.66%) |
Jun 10, 2019 | 20.46 | 20.85 | 20.39 | 20.48 | 1,862,330 | +0.15(+0.72%) |
Jun 07, 2019 | 20.69 | 20.69 | 20.19 | 20.33 | 1,744,529 | -0.27(-1.30%) |
Jun 06, 2019 | 20.72 | 20.91 | 20.16 | 20.60 | 1,190,576 | -0.12(-0.58%) |
Jun 05, 2019 | 21.23 | 21.40 | 20.65 | 20.72 | 1,150,417 | -0.40(-1.92%) |
Jun 04, 2019 | 20.90 | 21.28 | 20.52 | 21.12 | 1,032,369 | +0.34(+1.66%) |
Jun 03, 2019 | 20.47 | 20.92 | 20.47 | 20.78 | 797,114 | +0.22(+1.09%) |
May 31, 2019 | 20.43 | 20.74 | 20.27 | 20.55 | 932,512 | -0.21(-1.00%) |
May 30, 2019 | 20.61 | 20.88 | 20.53 | 20.76 | 558,146 | +0.23(+1.13%) |
May 29, 2019 | 20.37 | 20.75 | 19.51 | 20.53 | 1,074,075 | +0.01(+0.04%) |
May 28, 2019 | 20.17 | 20.70 | 20.16 | 20.52 | 756,507 | +0.31(+1.53%) |
May 24, 2019 | 20.24 | 20.54 | 20.02 | 20.21 | 1,338,114 | +0.13(+0.64%) |
May 23, 2019 | 20.00 | 20.29 | 19.69 | 20.08 | 657,454 | -0.10(-0.51%) |
May 22, 2019 | 20.66 | 20.74 | 20.14 | 20.18 | 920,076 | -0.50(-2.42%) |
May 21, 2019 | 20.48 | 20.84 | 20.43 | 20.68 | 819,718 | +0.21(+1.01%) |
May 20, 2019 | 20.79 | 20.92 | 20.32 | 20.48 | 619,403 | -0.48(-2.30%) |
May 17, 2019 | 21.03 | 21.15 | 20.80 | 20.96 | 757,688 | -0.04(-0.21%) |
May 16, 2019 | 21.05 | 21.44 | 20.92 | 21.00 | 682,531 | +0.00(+0.00%) |
May 15, 2019 | 21.00 | 21.41 | 20.68 | 21.00 | 859,960 | +0.00(+0.00%) |
May 14, 2019 | 20.64 | 21.18 | 20.38 | 21.00 | 898,698 | +0.39(+1.88%) |
May 13, 2019 | 21.60 | 21.71 | 20.41 | 20.61 | 1,424,529 | -1.22(-5.60%) |
May 10, 2019 | 21.53 | 21.88 | 21.17 | 21.84 | 1,027,702 | +0.31(+1.44%) |
May 09, 2019 | 22.41 | 22.63 | 21.15 | 21.53 | 2,626,298 | -1.09(-4.80%) |
May 08, 2019 | 22.87 | 23.04 | 21.87 | 22.61 | 1,700,831 | -0.17(-0.76%) |
May 07, 2019 | 21.36 | 22.83 | 21.28 | 22.79 | 4,662,400 | +1.21(+5.59%) |
May 06, 2019 | 21.11 | 21.71 | 20.91 | 21.58 | 1,463,982 | +0.26(+1.21%) |
May 03, 2019 | 21.32 | 21.48 | 21.16 | 21.32 | 2,173,696 | +0.10(+0.49%) |
May 02, 2019 | 21.02 | 21.33 | 20.88 | 21.22 | 1,076,683 | +0.12(+0.57%) |
May 01, 2019 | 21.54 | 21.58 | 21.09 | 21.10 | 971,922 | -0.38(-1.76%) |
Apr 30, 2019 | 21.47 | 21.50 | 21.26 | 21.48 | 1,023,197 | +0.09(+0.40%) |
Apr 29, 2019 | 21.12 | 21.49 | 20.93 | 21.39 | 1,701,290 | +0.38(+1.80%) |
Apr 26, 2019 | 21.00 | 21.48 | 20.85 | 21.01 | 1,166,076 | -0.41(-1.93%) |
Apr 25, 2019 | 21.17 | 21.49 | 20.77 | 21.42 | 1,116,326 | +0.44(+2.09%) |
Apr 24, 2019 | 20.13 | 21.11 | 20.10 | 20.98 | 1,670,614 | +0.88(+4.37%) |
Apr 23, 2019 | 19.72 | 20.16 | 19.40 | 20.11 | 1,457,877 | +0.38(+1.92%) |
Apr 22, 2019 | 19.35 | 20.48 | 19.30 | 19.73 | 4,488,842 | +1.32(+7.16%) |
Apr 18, 2019 | 18.29 | 18.62 | 18.10 | 18.41 | 1,368,645 | +0.06(+0.33%) |
Apr 17, 2019 | 17.67 | 18.36 | 17.48 | 18.35 | 1,604,844 | +0.69(+3.90%) |
Apr 16, 2019 | 17.60 | 17.71 | 17.20 | 17.66 | 1,010,549 | +0.01(+0.05%) |
Apr 15, 2019 | 17.69 | 17.79 | 17.56 | 17.65 | 752,819 | +0.00(+0.00%) |
Apr 12, 2019 | 17.82 | 17.87 | 17.50 | 17.65 | 1,956,965 | -0.12(-0.68%) |
Apr 11, 2019 | 17.69 | 17.87 | 17.53 | 17.77 | 1,220,600 | +0.03(+0.15%) |
Apr 10, 2019 | 17.75 | 18.01 | 17.57 | 17.75 | 1,046,198 | +0.01(+0.07%) |
Apr 09, 2019 | 17.32 | 17.82 | 17.32 | 17.73 | 863,473 | +0.35(+2.01%) |
Apr 08, 2019 | 17.68 | 17.69 | 17.34 | 17.38 | 660,934 | -0.30(-1.70%) |
Apr 05, 2019 | 18.12 | 18.20 | 17.58 | 17.69 | 1,341,597 | -0.44(-2.42%) |
Apr 04, 2019 | 18.17 | 18.29 | 17.83 | 18.12 | 725,134 | -0.03(-0.19%) |
Apr 03, 2019 | 17.93 | 18.27 | 17.87 | 18.16 | 2,035,908 | +0.23(+1.30%) |
Apr 02, 2019 | 18.00 | 18.00 | 17.75 | 17.93 | 803,445 | -0.07(-0.38%) |
Apr 01, 2019 | 17.93 | 18.12 | 17.71 | 18.00 | 1,444,859 | +0.02(+0.10%) |
Mar 29, 2019 | 18.20 | 18.28 | 17.85 | 17.98 | 794,139 | -0.22(-1.18%) |
Mar 28, 2019 | 18.06 | 18.40 | 18.02 | 18.19 | 844,954 | +0.14(+0.76%) |
Mar 27, 2019 | 17.57 | 18.12 | 17.57 | 18.06 | 1,120,293 | +0.43(+2.44%) |
Mar 26, 2019 | 17.42 | 17.68 | 17.18 | 17.62 | 888,575 | +0.33(+1.89%) |
Mar 25, 2019 | 17.00 | 17.53 | 16.88 | 17.30 | 1,374,830 | +0.35(+2.08%) |
Mar 22, 2019 | 17.03 | 17.32 | 16.93 | 16.94 | 1,065,546 | -0.19(-1.11%) |
Mar 21, 2019 | 16.49 | 17.30 | 16.49 | 17.13 | 1,764,738 | +0.67(+4.08%) |
Mar 20, 2019 | 17.01 | 17.30 | 16.38 | 16.46 | 3,199,122 | -0.50(-2.95%) |
Mar 19, 2019 | 18.24 | 18.37 | 16.87 | 16.96 | 6,003,848 | -1.30(-7.12%) |
Mar 18, 2019 | 18.56 | 18.71 | 18.24 | 18.26 | 1,441,114 | -0.12(-0.66%) |
Mar 15, 2019 | 18.89 | 19.19 | 18.08 | 18.38 | 3,929,137 | +0.03(+0.19%) |
Mar 14, 2019 | 18.06 | 19.61 | 17.94 | 18.35 | 3,814,131 | +0.22(+1.24%) |
Mar 13, 2019 | 18.57 | 18.64 | 17.96 | 18.12 | 1,432,651 | -0.45(-2.41%) |
Mar 12, 2019 | 18.43 | 18.69 | 18.29 | 18.57 | 1,907,671 | +0.16(+0.84%) |
Mar 11, 2019 | 17.60 | 18.43 | 17.42 | 18.42 | 3,323,188 | +0.78(+4.39%) |
Mar 08, 2019 | 17.83 | 18.31 | 17.62 | 17.64 | 3,509,373 | -0.22(-1.21%) |
Mar 07, 2019 | 17.31 | 17.91 | 17.25 | 17.86 | 5,128,208 | +0.50(+2.88%) |
Mar 06, 2019 | 16.96 | 17.38 | 16.81 | 17.36 | 1,716,329 | +0.39(+2.28%) |
Mar 05, 2019 | 16.57 | 17.02 | 16.49 | 16.97 | 2,599,198 | +0.47(+2.87%) |
Mar 04, 2019 | 16.78 | 16.88 | 16.22 | 16.50 | 2,075,620 | -0.21(-1.24%) |
Mar 01, 2019 | 16.05 | 16.82 | 16.05 | 16.70 | 2,472,383 | +0.67(+4.19%) |
Feb 28, 2019 | 15.99 | 16.22 | 15.77 | 16.03 | 1,827,964 | +0.07(+0.43%) |
Feb 27, 2019 | 15.52 | 16.38 | 15.05 | 15.96 | 1,842,095 | -0.22(-1.33%) |
Feb 26, 2019 | 16.03 | 16.49 | 15.83 | 16.18 | 2,117,942 | +0.69(+4.45%) |
Feb 25, 2019 | 15.73 | 15.75 | 15.42 | 15.49 | 1,131,668 | -0.17(-1.10%) |
Feb 22, 2019 | 15.55 | 15.82 | 15.53 | 15.66 | 684,670 | +0.14(+0.89%) |
Feb 21, 2019 | 15.45 | 15.67 | 15.39 | 15.52 | 635,938 | +0.07(+0.45%) |
Feb 20, 2019 | 15.47 | 15.61 | 15.38 | 15.45 | 749,995 | -0.03(-0.17%) |
Feb 19, 2019 | 15.45 | 15.54 | 15.30 | 15.48 | 746,337 | +0.01(+0.06%) |
Feb 15, 2019 | 15.40 | 15.60 | 15.35 | 15.47 | 804,006 | +0.13(+0.84%) |
Feb 14, 2019 | 15.33 | 15.91 | 15.16 | 15.34 | 1,301,096 | -0.06(-0.39%) |
Feb 13, 2019 | 15.39 | 15.50 | 15.13 | 15.40 | 730,042 | -0.05(-0.33%) |
Feb 12, 2019 | 14.89 | 15.52 | 14.85 | 15.45 | 1,317,217 | +0.65(+4.42%) |
Feb 11, 2019 | 14.93 | 15.02 | 14.75 | 14.80 | 994,713 | -0.19(-1.26%) |
Feb 08, 2019 | 15.10 | 15.19 | 14.74 | 14.99 | 1,257,783 | -0.16(-1.08%) |
Feb 07, 2019 | 15.08 | 15.19 | 14.95 | 15.15 | 895,847 | +0.01(+0.06%) |
Feb 06, 2019 | 15.22 | 15.39 | 15.01 | 15.14 | 985,021 | -0.18(-1.18%) |
Feb 05, 2019 | 14.99 | 15.45 | 14.98 | 15.32 | 860,624 | -0.09(-0.56%) |
Feb 04, 2019 | 14.83 | 15.48 | 14.83 | 15.41 | 1,413,714 | +0.57(+3.83%) |
Feb 01, 2019 | 15.08 | 15.28 | 14.83 | 14.84 | 1,712,953 | -0.23(-1.54%) |
Jan 31, 2019 | 15.19 | 15.38 | 14.99 | 15.08 | 1,386,093 | -0.11(-0.74%) |
Jan 30, 2019 | 15.06 | 15.21 | 14.82 | 15.19 | 1,567,485 | +0.13(+0.86%) |
Jan 29, 2019 | 14.77 | 15.22 | 14.69 | 15.06 | 1,227,645 | +0.29(+1.98%) |
Jan 28, 2019 | 14.88 | 15.00 | 14.70 | 14.77 | 1,783,269 | -0.18(-1.21%) |
Jan 25, 2019 | 15.18 | 15.20 | 14.58 | 14.95 | 1,096,889 | -0.22(-1.48%) |
Jan 24, 2019 | 14.84 | 15.22 | 14.73 | 15.17 | 2,327,900 | +0.33(+2.21%) |
Jan 23, 2019 | 14.27 | 14.91 | 14.27 | 14.84 | 3,008,504 | +0.65(+4.55%) |
Jan 22, 2019 | 14.57 | 14.73 | 14.14 | 14.20 | 1,472,041 | -0.45(-3.06%) |
Jan 18, 2019 | 14.43 | 14.72 | 14.37 | 14.64 | 1,422,160 | +0.28(+1.98%) |
Jan 17, 2019 | 14.33 | 14.61 | 14.18 | 14.36 | 2,119,417 | +0.03(+0.18%) |
Jan 16, 2019 | 14.14 | 14.39 | 13.87 | 14.33 | 2,558,008 | +0.21(+1.46%) |
Jan 15, 2019 | 14.47 | 14.64 | 14.01 | 14.13 | 1,954,716 | -0.27(-1.86%) |
Jan 14, 2019 | 14.75 | 14.93 | 14.29 | 14.39 | 1,713,543 | -0.38(-2.57%) |
Jan 11, 2019 | 14.53 | 14.90 | 14.52 | 14.77 | 2,218,853 | +0.21(+1.42%) |
Jan 10, 2019 | 14.43 | 14.69 | 14.20 | 14.57 | 1,208,175 | +0.12(+0.83%) |
Jan 09, 2019 | 14.64 | 14.69 | 14.29 | 14.45 | 1,910,756 | -0.12(-0.83%) |
Jan 08, 2019 | 14.09 | 14.64 | 13.91 | 14.57 | 3,842,324 | +0.67(+4.84%) |
Jan 07, 2019 | 13.92 | 14.16 | 13.87 | 13.89 | 1,983,672 | +0.02(+0.12%) |
Jan 04, 2019 | 14.02 | 14.02 | 13.72 | 13.88 | 2,534,489 | -0.18(-1.29%) |
Jan 03, 2019 | 13.74 | 14.11 | 13.68 | 14.06 | 1,913,969 | -0.13(-0.91%) |
Jan 02, 2019 | 13.86 | 14.19 | 13.68 | 14.19 | 1,407,487 | +0.24(+1.73%) |
Dec 31, 2018 | 13.77 | 13.99 | 13.65 | 13.95 | 1,266,025 | +0.15(+1.06%) |
Dec 28, 2018 | 13.94 | 14.10 | 13.76 | 13.80 | 1,982,387 | -0.13(-0.93%) |
Dec 27, 2018 | 14.07 | 14.15 | 13.71 | 13.93 | 2,450,458 | -0.20(-1.40%) |
Dec 26, 2018 | 13.35 | 14.37 | 13.27 | 14.13 | 5,373,380 | +0.80(+6.01%) |
Dec 24, 2018 | 12.84 | 13.35 | 12.84 | 13.33 | 1,386,406 | +0.49(+3.83%) |
Dec 21, 2018 | 13.19 | 13.31 | 12.75 | 12.84 | 6,140,213 | -0.49(-3.68%) |
Dec 20, 2018 | 13.37 | 13.91 | 12.96 | 13.33 | 11,662,125 | +0.61(+4.81%) |
Dec 19, 2018 | 12.05 | 12.79 | 11.90 | 12.71 | 15,708,166 | +1.49(+13.28%) |
Dec 18, 2018 | 10.60 | 11.83 | 10.32 | 11.22 | 41,561,124 | -1.22(-9.83%) |
Dec 17, 2018 | 12.49 | 12.56 | 12.39 | 12.45 | 1,088,280 | -0.03(-0.21%) |
Dec 14, 2018 | 12.50 | 12.58 | 12.46 | 12.47 | 358,703 | -0.03(-0.28%) |
Dec 13, 2018 | 12.53 | 12.60 | 12.48 | 12.51 | 380,739 | -0.03(-0.21%) |
Dec 12, 2018 | 12.56 | 12.60 | 12.51 | 12.53 | 427,384 | +0.00(+0.00%) |
Dec 11, 2018 | 12.57 | 12.57 | 12.49 | 12.53 | 699,413 | +0.03(+0.21%) |
Dec 10, 2018 | 12.48 | 12.59 | 12.47 | 12.51 | 826,660 | +0.05(+0.41%) |
Dec 07, 2018 | 12.50 | 12.55 | 12.42 | 12.46 | 570,675 | -0.04(-0.34%) |
Dec 06, 2018 | 12.49 | 12.54 | 12.28 | 12.50 | 764,855 | -0.01(-0.07%) |
Dec 04, 2018 | 12.58 | 12.59 | 12.47 | 12.51 | 983,358 | -0.07(-0.55%) |