Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.37 | 27.71 | 27.30 | 27.61 | 373,600 | +0.17(+0.62%) |
Dec 30, 2019 | 27.51 | 27.61 | 27.21 | 27.44 | 142,463 | -0.10(-0.36%) |
Dec 27, 2019 | 27.35 | 27.59 | 26.89 | 27.54 | 175,000 | +0.32(+1.18%) |
Dec 26, 2019 | 27.25 | 27.68 | 27.20 | 27.22 | 117,490 | -0.02(-0.07%) |
Dec 24, 2019 | 27.45 | 27.45 | 27.17 | 27.24 | 90,400 | -0.11(-0.40%) |
Dec 23, 2019 | 27.20 | 27.47 | 26.67 | 27.35 | 226,905 | +0.15(+0.55%) |
Dec 20, 2019 | 27.50 | 27.80 | 26.55 | 27.20 | 881,500 | -0.26(-0.95%) |
Dec 19, 2019 | 26.93 | 27.50 | 26.68 | 27.46 | 231,111 | +0.62(+2.31%) |
Dec 18, 2019 | 26.62 | 27.23 | 26.45 | 26.84 | 349,068 | +0.39(+1.47%) |
Dec 17, 2019 | 26.44 | 26.64 | 26.06 | 26.45 | 301,811 | +0.09(+0.34%) |
Dec 16, 2019 | 26.70 | 27.10 | 26.26 | 26.36 | 232,009 | -0.27(-1.01%) |
Dec 13, 2019 | 26.64 | 26.87 | 26.33 | 26.63 | 142,000 | -0.17(-0.63%) |
Dec 12, 2019 | 26.50 | 27.13 | 26.27 | 26.80 | 189,032 | +0.32(+1.21%) |
Dec 11, 2019 | 26.94 | 27.03 | 26.34 | 26.48 | 234,247 | -0.42(-1.56%) |
Dec 10, 2019 | 26.69 | 26.92 | 26.50 | 26.90 | 170,915 | +0.19(+0.71%) |
Dec 09, 2019 | 26.50 | 26.89 | 26.42 | 26.71 | 271,652 | -0.17(-0.63%) |
Dec 06, 2019 | 26.90 | 27.16 | 26.62 | 26.88 | 312,600 | +0.26(+0.98%) |
Dec 05, 2019 | 26.61 | 26.65 | 26.19 | 26.62 | 131,825 | +0.22(+0.83%) |
Dec 04, 2019 | 27.00 | 27.00 | 26.12 | 26.40 | 169,806 | -0.37(-1.38%) |
Dec 03, 2019 | 26.27 | 26.81 | 26.23 | 26.77 | 236,560 | +0.25(+0.94%) |
Dec 02, 2019 | 26.18 | 26.54 | 25.85 | 26.52 | 328,468 | +0.32(+1.22%) |
Nov 29, 2019 | 25.98 | 26.57 | 25.84 | 26.20 | 104,500 | +0.20(+0.77%) |
Nov 27, 2019 | 26.00 | 26.09 | 25.86 | 26.00 | 175,300 | +0.07(+0.27%) |
Nov 26, 2019 | 25.77 | 26.13 | 25.33 | 25.93 | 218,817 | +0.08(+0.31%) |
Nov 25, 2019 | 25.11 | 25.88 | 24.91 | 25.85 | 167,776 | +0.92(+3.69%) |
Nov 22, 2019 | 25.00 | 25.29 | 24.76 | 24.93 | 161,400 | +0.08(+0.32%) |
Nov 21, 2019 | 24.99 | 24.99 | 24.42 | 24.85 | 181,332 | -0.02(-0.08%) |
Nov 20, 2019 | 24.25 | 24.90 | 23.53 | 24.87 | 244,410 | +0.35(+1.43%) |
Nov 19, 2019 | 24.53 | 24.90 | 24.48 | 24.52 | 230,436 | +0.16(+0.66%) |
Nov 18, 2019 | 23.96 | 24.82 | 23.81 | 24.36 | 392,274 | +0.25(+1.04%) |
Nov 15, 2019 | 23.69 | 24.22 | 23.38 | 24.11 | 169,500 | +0.55(+2.33%) |
Nov 14, 2019 | 23.18 | 23.72 | 22.90 | 23.56 | 265,347 | +0.43(+1.86%) |
Nov 13, 2019 | 23.35 | 23.43 | 22.81 | 23.13 | 222,805 | -0.41(-1.74%) |
Nov 12, 2019 | 23.33 | 23.82 | 23.21 | 23.54 | 174,493 | +0.19(+0.81%) |
Nov 11, 2019 | 23.93 | 24.04 | 23.27 | 23.35 | 281,285 | -0.69(-2.87%) |
Nov 08, 2019 | 23.53 | 25.00 | 23.03 | 24.04 | 596,300 | +1.07(+4.66%) |
Nov 07, 2019 | 23.05 | 23.58 | 22.97 | 22.97 | 614,703 | +0.11(+0.48%) |
Nov 06, 2019 | 22.88 | 23.04 | 22.74 | 22.86 | 212,610 | -0.12(-0.52%) |
Nov 05, 2019 | 23.28 | 23.35 | 22.83 | 22.98 | 246,699 | -0.22(-0.95%) |
Nov 04, 2019 | 22.71 | 23.32 | 22.61 | 23.20 | 547,275 | +0.72(+3.20%) |
Nov 01, 2019 | 22.81 | 23.05 | 22.43 | 22.48 | 448,600 | -0.13(-0.57%) |
Oct 31, 2019 | 22.66 | 22.83 | 22.35 | 22.61 | 401,469 | -0.23(-1.01%) |
Oct 30, 2019 | 22.64 | 22.95 | 22.55 | 22.84 | 308,799 | +0.08(+0.35%) |
Oct 29, 2019 | 22.23 | 22.88 | 22.22 | 22.76 | 437,210 | +0.48(+2.15%) |
Oct 28, 2019 | 21.72 | 22.77 | 21.70 | 22.28 | 506,708 | +0.52(+2.39%) |
Oct 25, 2019 | 22.24 | 22.68 | 21.53 | 21.76 | 8,228,300 | -0.60(-2.68%) |
Oct 24, 2019 | 22.51 | 22.95 | 22.32 | 22.36 | 1,631,378 | -0.09(-0.40%) |
Oct 23, 2019 | 22.56 | 22.67 | 22.16 | 22.45 | 3,719,900 | +1.94(+9.46%) |
Oct 22, 2019 | 20.01 | 20.59 | 20.01 | 20.51 | 161,316 | +0.44(+2.19%) |
Oct 21, 2019 | 20.06 | 20.11 | 19.90 | 20.07 | 84,944 | +0.20(+1.01%) |
Oct 18, 2019 | 19.82 | 20.01 | 19.70 | 19.87 | 85,700 | -0.10(-0.50%) |
Oct 17, 2019 | 19.48 | 20.01 | 19.48 | 19.97 | 70,245 | +0.53(+2.73%) |
Oct 16, 2019 | 19.55 | 19.84 | 19.29 | 19.44 | 88,838 | -0.16(-0.82%) |
Oct 15, 2019 | 19.39 | 19.64 | 19.34 | 19.60 | 108,467 | +0.32(+1.66%) |
Oct 14, 2019 | 19.13 | 19.54 | 18.99 | 19.28 | 72,277 | +0.06(+0.31%) |
Oct 11, 2019 | 19.40 | 19.59 | 19.15 | 19.22 | 149,700 | +0.07(+0.37%) |
Oct 10, 2019 | 19.38 | 19.54 | 19.09 | 19.15 | 114,753 | -0.13(-0.67%) |
Oct 09, 2019 | 19.46 | 19.68 | 19.11 | 19.28 | 91,472 | -0.08(-0.41%) |
Oct 08, 2019 | 19.29 | 19.75 | 18.87 | 19.36 | 122,532 | -0.14(-0.72%) |
Oct 07, 2019 | 19.44 | 19.95 | 19.26 | 19.50 | 179,139 | -0.03(-0.15%) |
Oct 04, 2019 | 19.48 | 19.62 | 19.08 | 19.53 | 156,200 | +0.07(+0.36%) |
Oct 03, 2019 | 19.37 | 19.87 | 19.23 | 19.46 | 105,305 | -0.02(-0.10%) |
Oct 02, 2019 | 19.01 | 19.78 | 18.85 | 19.48 | 222,137 | +0.38(+1.99%) |
Oct 01, 2019 | 20.42 | 20.72 | 18.89 | 19.10 | 452,194 | -1.28(-6.28%) |
Sep 30, 2019 | 20.32 | 20.65 | 20.11 | 20.38 | 335,069 | -0.07(-0.34%) |
Sep 27, 2019 | 21.16 | 21.54 | 20.34 | 20.45 | 181,900 | -0.66(-3.13%) |
Sep 26, 2019 | 21.45 | 21.60 | 21.06 | 21.11 | 195,485 | -0.44(-2.04%) |
Sep 25, 2019 | 21.06 | 21.65 | 20.85 | 21.55 | 190,022 | +0.61(+2.91%) |
Sep 24, 2019 | 21.34 | 21.42 | 20.71 | 20.94 | 120,666 | -0.28(-1.32%) |
Sep 23, 2019 | 21.51 | 21.66 | 21.08 | 21.22 | 314,236 | -0.32(-1.49%) |
Sep 20, 2019 | 21.39 | 21.65 | 21.25 | 21.54 | 336,300 | +0.21(+0.98%) |
Sep 19, 2019 | 20.96 | 21.66 | 20.94 | 21.33 | 190,477 | +0.24(+1.14%) |
Sep 18, 2019 | 21.86 | 21.91 | 21.03 | 21.09 | 269,639 | -0.78(-3.57%) |
Sep 17, 2019 | 21.67 | 21.89 | 21.30 | 21.87 | 142,276 | +0.12(+0.55%) |
Sep 16, 2019 | 21.91 | 21.95 | 21.50 | 21.75 | 146,377 | -0.08(-0.37%) |
Sep 13, 2019 | 21.70 | 22.00 | 21.50 | 21.83 | 300,700 | +0.31(+1.44%) |
Sep 12, 2019 | 21.32 | 21.67 | 21.10 | 21.52 | 367,834 | +0.33(+1.56%) |
Sep 11, 2019 | 20.80 | 21.30 | 20.80 | 21.19 | 936,311 | +0.46(+2.22%) |
Sep 10, 2019 | 19.85 | 20.74 | 19.67 | 20.73 | 395,870 | +0.88(+4.43%) |
Sep 09, 2019 | 19.54 | 19.98 | 19.27 | 19.85 | 158,907 | +0.29(+1.48%) |
Sep 06, 2019 | 19.21 | 19.86 | 19.09 | 19.56 | 205,200 | +0.40(+2.09%) |
Sep 05, 2019 | 18.87 | 19.32 | 18.72 | 19.16 | 168,703 | +0.48(+2.57%) |
Sep 04, 2019 | 18.79 | 19.15 | 18.57 | 18.68 | 207,587 | -0.04(-0.21%) |
Sep 03, 2019 | 18.82 | 19.31 | 18.48 | 18.72 | 372,036 | -0.16(-0.85%) |
Aug 30, 2019 | 19.11 | 19.28 | 18.62 | 18.88 | 271,600 | -0.19(-1.00%) |
Aug 29, 2019 | 19.40 | 19.61 | 18.92 | 19.07 | 180,550 | -0.18(-0.94%) |
Aug 28, 2019 | 19.74 | 20.00 | 19.11 | 19.25 | 174,199 | -0.48(-2.43%) |
Aug 27, 2019 | 20.11 | 20.50 | 19.64 | 19.73 | 186,338 | -0.32(-1.60%) |
Aug 26, 2019 | 19.43 | 20.26 | 19.19 | 20.05 | 255,787 | +0.82(+4.26%) |
Aug 23, 2019 | 19.41 | 19.70 | 19.08 | 19.23 | 153,700 | -0.24(-1.23%) |
Aug 22, 2019 | 19.40 | 19.78 | 19.25 | 19.47 | 123,044 | +0.16(+0.83%) |
Aug 21, 2019 | 19.10 | 19.45 | 19.00 | 19.31 | 250,477 | +0.41(+2.17%) |
Aug 20, 2019 | 19.20 | 19.28 | 18.88 | 18.90 | 206,241 | -0.29(-1.51%) |
Aug 19, 2019 | 19.25 | 19.41 | 19.14 | 19.19 | 165,871 | +0.05(+0.26%) |
Aug 16, 2019 | 19.20 | 19.50 | 19.07 | 19.14 | 197,300 | +0.04(+0.21%) |
Aug 15, 2019 | 19.79 | 19.79 | 19.00 | 19.10 | 203,866 | -0.56(-2.85%) |
Aug 14, 2019 | 20.03 | 20.43 | 19.44 | 19.66 | 701,444 | -0.52(-2.58%) |
Aug 13, 2019 | 19.75 | 20.31 | 19.74 | 20.18 | 414,389 | +0.19(+0.95%) |
Aug 12, 2019 | 19.37 | 20.06 | 19.05 | 19.99 | 136,832 | +0.60(+3.09%) |
Aug 09, 2019 | 18.62 | 19.75 | 18.62 | 19.39 | 356,900 | +0.58(+3.08%) |
Aug 08, 2019 | 17.50 | 19.13 | 17.01 | 18.81 | 779,017 | +3.19(+20.42%) |
Aug 07, 2019 | 16.30 | 16.34 | 15.50 | 15.62 | 384,914 | -0.89(-5.39%) |
Aug 06, 2019 | 16.47 | 16.64 | 16.05 | 16.51 | 209,621 | +0.07(+0.43%) |
Aug 05, 2019 | 16.63 | 16.90 | 16.27 | 16.44 | 141,262 | -0.54(-3.18%) |
Aug 02, 2019 | 16.71 | 17.00 | 16.29 | 16.98 | 272,500 | +0.14(+0.83%) |
Aug 01, 2019 | 17.23 | 17.49 | 16.76 | 16.84 | 316,067 | -0.41(-2.38%) |
Jul 31, 2019 | 17.14 | 17.45 | 17.09 | 17.25 | 220,252 | +0.18(+1.05%) |
Jul 30, 2019 | 16.63 | 17.17 | 16.48 | 17.07 | 181,189 | +0.46(+2.77%) |
Jul 29, 2019 | 16.72 | 16.90 | 16.47 | 16.61 | 125,752 | -0.14(-0.84%) |
Jul 26, 2019 | 16.34 | 16.77 | 16.30 | 16.75 | 140,200 | +0.34(+2.07%) |
Jul 25, 2019 | 16.68 | 16.81 | 16.19 | 16.41 | 170,282 | -0.24(-1.44%) |
Jul 24, 2019 | 16.25 | 16.74 | 16.16 | 16.65 | 151,521 | +0.34(+2.08%) |
Jul 23, 2019 | 16.43 | 16.45 | 16.07 | 16.31 | 157,111 | -0.08(-0.49%) |
Jul 22, 2019 | 16.71 | 16.71 | 16.16 | 16.39 | 242,602 | -0.33(-1.97%) |
Jul 19, 2019 | 17.05 | 17.15 | 16.71 | 16.72 | 157,700 | -0.37(-2.17%) |
Jul 18, 2019 | 17.04 | 17.28 | 16.89 | 17.09 | 108,363 | +0.05(+0.29%) |
Jul 17, 2019 | 17.00 | 17.16 | 16.86 | 17.04 | 305,347 | +0.04(+0.24%) |
Jul 16, 2019 | 17.18 | 17.43 | 16.97 | 17.00 | 157,597 | -0.20(-1.16%) |
Jul 15, 2019 | 17.17 | 17.32 | 17.08 | 17.20 | 160,940 | +0.05(+0.29%) |
Jul 12, 2019 | 17.23 | 17.23 | 16.98 | 17.15 | 285,600 | -0.12(-0.69%) |
Jul 11, 2019 | 17.47 | 17.96 | 17.08 | 17.27 | 191,685 | -0.18(-1.03%) |
Jul 10, 2019 | 17.33 | 17.59 | 17.30 | 17.45 | 118,361 | +0.14(+0.81%) |
Jul 09, 2019 | 17.38 | 17.47 | 17.13 | 17.31 | 221,451 | -0.18(-1.03%) |
Jul 08, 2019 | 17.07 | 17.53 | 16.93 | 17.49 | 309,675 | +0.36(+2.10%) |
Jul 05, 2019 | 17.11 | 17.25 | 16.80 | 17.13 | 222,400 | -0.02(-0.12%) |
Jul 03, 2019 | 17.14 | 17.45 | 17.08 | 17.15 | 215,800 | +0.09(+0.53%) |
Jul 02, 2019 | 18.99 | 19.22 | 17.02 | 17.06 | 1,126,007 | -1.97(-10.35%) |
Jul 01, 2019 | 19.33 | 19.55 | 18.98 | 19.03 | 368,380 | -0.12(-0.63%) |
Jun 28, 2019 | 18.45 | 19.45 | 18.39 | 19.15 | 5,096,800 | +0.75(+4.08%) |
Jun 27, 2019 | 18.11 | 18.44 | 18.09 | 18.40 | 245,491 | +0.31(+1.71%) |
Jun 26, 2019 | 18.12 | 18.45 | 17.93 | 18.09 | 355,712 | +0.00(+0.00%) |
Jun 25, 2019 | 18.42 | 18.71 | 17.91 | 18.09 | 252,556 | +0.06(+0.33%) |
Jun 24, 2019 | 18.35 | 18.35 | 17.94 | 18.03 | 182,996 | -0.19(-1.04%) |
Jun 21, 2019 | 18.82 | 18.82 | 18.00 | 18.22 | 349,300 | -0.56(-2.98%) |
Jun 20, 2019 | 18.74 | 19.00 | 18.53 | 18.78 | 195,261 | +0.01(+0.05%) |
Jun 19, 2019 | 18.72 | 18.95 | 18.41 | 18.77 | 178,154 | +0.17(+0.91%) |
Jun 18, 2019 | 18.83 | 19.18 | 18.58 | 18.60 | 196,176 | -0.22(-1.17%) |
Jun 17, 2019 | 18.87 | 19.20 | 18.61 | 18.82 | 156,585 | -0.05(-0.26%) |
Jun 14, 2019 | 18.89 | 19.26 | 18.61 | 18.87 | 206,800 | -0.14(-0.74%) |
Jun 13, 2019 | 19.13 | 19.38 | 18.86 | 19.01 | 209,222 | -0.09(-0.47%) |
Jun 12, 2019 | 18.56 | 19.18 | 18.50 | 19.10 | 298,865 | +0.50(+2.69%) |
Jun 11, 2019 | 18.78 | 18.88 | 18.34 | 18.60 | 312,148 | -0.15(-0.80%) |
Jun 10, 2019 | 19.14 | 19.25 | 18.62 | 18.75 | 271,791 | -0.15(-0.79%) |
Jun 07, 2019 | 18.87 | 19.32 | 18.82 | 18.90 | 294,200 | +0.06(+0.32%) |
Jun 06, 2019 | 18.94 | 19.22 | 18.55 | 18.84 | 173,452 | -0.11(-0.58%) |
Jun 05, 2019 | 18.91 | 19.19 | 18.81 | 18.95 | 170,746 | +0.20(+1.07%) |
Jun 04, 2019 | 19.00 | 19.28 | 18.67 | 18.75 | 378,920 | -0.11(-0.58%) |
Jun 03, 2019 | 18.55 | 19.04 | 18.55 | 18.86 | 244,176 | +0.20(+1.07%) |
May 31, 2019 | 18.87 | 18.88 | 18.54 | 18.66 | 234,900 | -0.34(-1.79%) |
May 30, 2019 | 19.23 | 19.47 | 18.87 | 19.00 | 276,968 | -0.20(-1.04%) |
May 29, 2019 | 20.01 | 20.44 | 18.92 | 19.20 | 303,101 | -0.88(-4.38%) |
May 28, 2019 | 20.23 | 20.41 | 19.93 | 20.08 | 538,711 | -0.12(-0.59%) |
May 24, 2019 | 19.95 | 20.35 | 19.95 | 20.20 | 175,900 | +0.27(+1.35%) |
May 23, 2019 | 20.09 | 20.33 | 19.82 | 19.93 | 173,769 | -0.16(-0.80%) |
May 22, 2019 | 20.25 | 20.51 | 20.04 | 20.09 | 203,822 | -0.20(-0.99%) |
May 21, 2019 | 20.29 | 20.51 | 20.19 | 20.29 | 248,577 | +0.03(+0.15%) |
May 20, 2019 | 19.95 | 20.33 | 19.67 | 20.26 | 165,912 | +0.26(+1.30%) |
May 17, 2019 | 20.12 | 20.40 | 19.80 | 20.00 | 307,100 | -0.27(-1.33%) |
May 16, 2019 | 19.91 | 20.44 | 19.71 | 20.27 | 327,093 | +0.34(+1.71%) |
May 15, 2019 | 19.50 | 20.02 | 19.48 | 19.93 | 211,818 | +0.22(+1.12%) |
May 14, 2019 | 19.61 | 20.06 | 19.21 | 19.71 | 413,598 | +0.38(+1.97%) |
May 13, 2019 | 18.94 | 19.37 | 18.69 | 19.33 | 231,297 | +0.03(+0.16%) |
May 10, 2019 | 18.81 | 19.40 | 18.56 | 19.30 | 318,900 | +0.25(+1.31%) |
May 09, 2019 | 18.67 | 19.32 | 17.34 | 19.05 | 709,531 | -1.43(-6.98%) |
May 08, 2019 | 20.45 | 20.68 | 20.26 | 20.48 | 255,152 | -0.01(-0.05%) |
May 07, 2019 | 20.53 | 20.88 | 20.42 | 20.49 | 146,776 | -0.06(-0.29%) |
May 06, 2019 | 20.19 | 20.58 | 19.93 | 20.55 | 257,762 | +0.02(+0.10%) |
May 03, 2019 | 20.39 | 20.82 | 20.29 | 20.53 | 93,600 | +0.21(+1.03%) |
May 02, 2019 | 20.00 | 20.42 | 19.71 | 20.32 | 117,453 | +0.46(+2.32%) |
May 01, 2019 | 19.83 | 20.34 | 19.75 | 19.86 | 98,563 | -0.01(-0.05%) |
Apr 30, 2019 | 20.03 | 20.04 | 19.44 | 19.87 | 213,725 | -0.14(-0.70%) |
Apr 29, 2019 | 19.49 | 20.05 | 19.30 | 20.01 | 232,102 | +0.48(+2.46%) |
Apr 26, 2019 | 19.14 | 19.54 | 19.02 | 19.53 | 80,000 | +0.49(+2.57%) |
Apr 25, 2019 | 19.19 | 19.24 | 19.00 | 19.04 | 125,614 | -0.13(-0.68%) |
Apr 24, 2019 | 19.24 | 19.31 | 19.12 | 19.17 | 91,654 | +0.03(+0.16%) |
Apr 23, 2019 | 19.00 | 19.39 | 18.85 | 19.14 | 178,537 | +0.19(+1.00%) |
Apr 22, 2019 | 18.56 | 19.06 | 18.56 | 18.95 | 145,513 | +0.24(+1.28%) |
Apr 18, 2019 | 18.68 | 18.85 | 18.18 | 18.71 | 142,500 | -0.03(-0.16%) |
Apr 17, 2019 | 19.42 | 19.42 | 18.48 | 18.74 | 227,313 | -0.64(-3.30%) |
Apr 16, 2019 | 19.80 | 19.99 | 19.23 | 19.38 | 161,298 | -0.42(-2.12%) |
Apr 15, 2019 | 19.71 | 19.84 | 19.54 | 19.80 | 114,235 | +0.15(+0.76%) |
Apr 12, 2019 | 19.77 | 19.93 | 19.55 | 19.65 | 67,900 | -0.04(-0.20%) |
Apr 11, 2019 | 19.83 | 19.97 | 19.61 | 19.69 | 102,832 | -0.16(-0.81%) |
Apr 10, 2019 | 19.71 | 19.88 | 19.59 | 19.85 | 172,059 | +0.19(+0.97%) |
Apr 09, 2019 | 19.64 | 19.74 | 19.43 | 19.66 | 116,800 | -0.14(-0.71%) |
Apr 08, 2019 | 19.61 | 19.80 | 19.50 | 19.80 | 88,441 | +0.09(+0.46%) |
Apr 05, 2019 | 19.46 | 19.71 | 19.30 | 19.71 | 498,300 | +0.25(+1.28%) |
Apr 04, 2019 | 19.58 | 19.74 | 19.39 | 19.46 | 146,917 | -0.07(-0.36%) |
Apr 03, 2019 | 19.50 | 19.66 | 19.36 | 19.53 | 209,254 | +0.03(+0.15%) |
Apr 02, 2019 | 19.09 | 19.68 | 18.93 | 19.50 | 239,719 | +0.31(+1.62%) |
Apr 01, 2019 | 19.32 | 19.35 | 18.82 | 19.19 | 125,891 | +0.14(+0.73%) |
Mar 29, 2019 | 18.78 | 19.13 | 18.49 | 19.05 | 226,200 | +0.30(+1.60%) |
Mar 28, 2019 | 18.40 | 18.89 | 18.09 | 18.75 | 158,935 | +0.32(+1.74%) |
Mar 27, 2019 | 18.52 | 18.53 | 18.07 | 18.43 | 118,930 | -0.12(-0.65%) |
Mar 26, 2019 | 18.53 | 18.94 | 18.31 | 18.55 | 130,747 | +0.04(+0.22%) |
Mar 25, 2019 | 18.27 | 18.71 | 17.93 | 18.51 | 201,452 | +0.25(+1.37%) |
Mar 22, 2019 | 18.27 | 18.46 | 17.95 | 18.26 | 190,900 | -0.07(-0.38%) |
Mar 21, 2019 | 17.87 | 18.43 | 17.81 | 18.33 | 177,056 | +0.27(+1.50%) |
Mar 20, 2019 | 18.11 | 18.27 | 17.63 | 18.06 | 322,036 | -0.10(-0.55%) |
Mar 19, 2019 | 18.66 | 18.70 | 17.99 | 18.16 | 245,839 | -0.53(-2.84%) |
Mar 18, 2019 | 19.70 | 19.95 | 18.54 | 18.69 | 482,858 | -1.12(-5.65%) |
Mar 15, 2019 | 19.67 | 20.40 | 19.26 | 19.81 | 1,331,800 | +0.33(+1.69%) |
Mar 14, 2019 | 19.68 | 19.74 | 19.38 | 19.48 | 203,921 | -0.18(-0.92%) |
Mar 13, 2019 | 19.78 | 19.85 | 19.58 | 19.66 | 119,026 | -0.12(-0.61%) |
Mar 12, 2019 | 19.77 | 19.94 | 19.67 | 19.78 | 172,495 | -0.02(-0.10%) |
Mar 11, 2019 | 19.28 | 19.94 | 19.28 | 19.80 | 600,403 | +0.50(+2.59%) |
Mar 08, 2019 | 19.22 | 19.57 | 19.04 | 19.30 | 163,300 | +0.14(+0.73%) |
Mar 07, 2019 | 19.32 | 19.48 | 19.05 | 19.16 | 245,980 | -0.11(-0.57%) |
Mar 06, 2019 | 19.80 | 19.89 | 19.25 | 19.27 | 147,290 | -0.59(-2.97%) |
Mar 05, 2019 | 20.21 | 20.21 | 19.72 | 19.86 | 120,983 | -0.36(-1.78%) |
Mar 04, 2019 | 20.21 | 20.36 | 19.81 | 20.22 | 123,802 | +0.05(+0.25%) |
Mar 01, 2019 | 20.36 | 20.56 | 19.98 | 20.17 | 95,900 | -0.05(-0.25%) |
Feb 28, 2019 | 20.27 | 20.69 | 19.71 | 20.22 | 135,643 | +0.02(+0.10%) |
Feb 27, 2019 | 19.94 | 20.36 | 19.80 | 20.20 | 116,093 | +0.19(+0.95%) |
Feb 26, 2019 | 20.19 | 20.19 | 19.81 | 20.01 | 105,595 | -0.10(-0.50%) |
Feb 25, 2019 | 20.38 | 20.52 | 19.98 | 20.11 | 143,395 | -0.14(-0.69%) |
Feb 22, 2019 | 20.42 | 20.48 | 20.15 | 20.25 | 121,800 | -0.09(-0.44%) |
Feb 21, 2019 | 20.50 | 20.54 | 20.16 | 20.34 | 177,505 | -0.10(-0.49%) |
Feb 20, 2019 | 20.50 | 20.59 | 20.26 | 20.44 | 129,424 | -0.16(-0.78%) |
Feb 19, 2019 | 20.57 | 20.77 | 20.29 | 20.60 | 121,093 | +0.04(+0.19%) |
Feb 15, 2019 | 20.39 | 20.79 | 20.24 | 20.56 | 174,800 | +0.20(+0.98%) |
Feb 14, 2019 | 20.47 | 20.65 | 20.35 | 20.36 | 105,686 | -0.18(-0.88%) |
Feb 13, 2019 | 20.61 | 20.79 | 20.05 | 20.54 | 196,016 | +0.12(+0.59%) |
Feb 12, 2019 | 20.30 | 20.50 | 20.30 | 20.42 | 72,484 | +0.23(+1.14%) |
Feb 11, 2019 | 20.05 | 20.32 | 19.90 | 20.19 | 151,735 | +0.07(+0.35%) |
Feb 08, 2019 | 20.05 | 20.25 | 19.76 | 20.12 | 190,800 | +0.02(+0.10%) |
Feb 07, 2019 | 20.33 | 20.33 | 20.01 | 20.10 | 74,962 | -0.33(-1.62%) |
Feb 06, 2019 | 20.86 | 21.13 | 20.33 | 20.43 | 65,746 | -0.47(-2.25%) |
Feb 05, 2019 | 20.87 | 21.00 | 20.61 | 20.90 | 213,358 | +0.03(+0.14%) |
Feb 04, 2019 | 20.95 | 21.00 | 20.27 | 20.87 | 144,768 | -0.05(-0.24%) |
Feb 01, 2019 | 21.09 | 21.09 | 20.66 | 20.92 | 336,900 | -0.06(-0.29%) |
Jan 31, 2019 | 20.59 | 21.09 | 20.59 | 20.98 | 400,488 | +0.36(+1.75%) |
Jan 30, 2019 | 20.39 | 20.76 | 20.39 | 20.62 | 374,354 | +0.32(+1.58%) |
Jan 29, 2019 | 20.54 | 20.75 | 20.20 | 20.30 | 83,231 | -0.20(-0.98%) |
Jan 28, 2019 | 20.78 | 20.87 | 20.42 | 20.50 | 251,246 | -0.31(-1.49%) |
Jan 25, 2019 | 20.84 | 21.02 | 20.67 | 20.81 | 129,000 | +0.16(+0.77%) |
Jan 24, 2019 | 20.40 | 20.72 | 20.05 | 20.65 | 355,386 | +0.17(+0.83%) |
Jan 23, 2019 | 20.23 | 20.58 | 20.18 | 20.48 | 306,570 | +0.22(+1.09%) |
Jan 22, 2019 | 21.45 | 21.46 | 20.17 | 20.26 | 118,279 | -1.08(-5.06%) |
Jan 18, 2019 | 20.75 | 21.43 | 20.70 | 21.34 | 691,900 | +0.65(+3.14%) |
Jan 17, 2019 | 20.16 | 20.80 | 20.16 | 20.69 | 408,260 | +0.34(+1.67%) |
Jan 16, 2019 | 19.74 | 20.62 | 19.64 | 20.35 | 691,020 | +0.64(+3.25%) |
Jan 15, 2019 | 19.52 | 19.75 | 19.52 | 19.71 | 204,973 | +0.16(+0.82%) |
Jan 14, 2019 | 19.59 | 19.75 | 19.52 | 19.55 | 196,307 | -0.04(-0.20%) |
Jan 11, 2019 | 19.53 | 19.75 | 19.50 | 19.59 | 122,700 | -0.09(-0.46%) |
Jan 10, 2019 | 19.40 | 19.75 | 19.40 | 19.68 | 165,957 | +0.08(+0.41%) |
Jan 09, 2019 | 19.41 | 19.77 | 19.37 | 19.60 | 379,167 | +0.07(+0.36%) |
Jan 08, 2019 | 19.50 | 19.80 | 19.43 | 19.53 | 221,658 | +0.16(+0.83%) |
Jan 07, 2019 | 18.89 | 19.71 | 18.89 | 19.37 | 160,024 | +0.40(+2.11%) |
Jan 04, 2019 | 18.68 | 19.20 | 18.62 | 18.97 | 152,600 | +0.50(+2.71%) |
Jan 03, 2019 | 18.76 | 18.95 | 18.45 | 18.47 | 146,540 | -0.41(-2.17%) |