Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.34 | 18.45 | 17.24 | 17.89 | 158,300 | -0.14(-0.78%) |
Feb 27, 2020 | 18.84 | 19.35 | 18.03 | 18.03 | 288,719 | -1.13(-5.90%) |
Feb 26, 2020 | 19.65 | 19.78 | 18.71 | 19.16 | 115,002 | -0.33(-1.69%) |
Feb 25, 2020 | 21.44 | 21.44 | 19.39 | 19.49 | 117,049 | -1.93(-9.01%) |
Feb 24, 2020 | 21.37 | 21.96 | 21.14 | 21.42 | 186,789 | -0.42(-1.92%) |
Feb 21, 2020 | 21.43 | 21.86 | 21.30 | 21.84 | 102,600 | +0.45(+2.10%) |
Feb 20, 2020 | 20.95 | 21.70 | 20.95 | 21.39 | 104,987 | +0.44(+2.10%) |
Feb 19, 2020 | 20.81 | 21.10 | 20.54 | 20.95 | 53,107 | +0.11(+0.53%) |
Feb 18, 2020 | 20.96 | 21.17 | 20.77 | 20.84 | 50,431 | -0.12(-0.57%) |
Feb 14, 2020 | 21.03 | 21.26 | 20.90 | 20.96 | 41,200 | -0.05(-0.24%) |
Feb 13, 2020 | 20.81 | 21.41 | 20.80 | 21.01 | 63,819 | +0.15(+0.72%) |
Feb 12, 2020 | 20.29 | 21.02 | 20.06 | 20.86 | 106,243 | +0.68(+3.37%) |
Feb 11, 2020 | 20.20 | 20.41 | 20.04 | 20.18 | 79,878 | +0.09(+0.45%) |
Feb 10, 2020 | 20.01 | 20.34 | 19.90 | 20.09 | 75,749 | -0.04(-0.20%) |
Feb 07, 2020 | 20.42 | 20.43 | 20.13 | 20.13 | 45,900 | -0.37(-1.80%) |
Feb 06, 2020 | 20.18 | 20.60 | 20.15 | 20.50 | 104,202 | +0.42(+2.09%) |
Feb 05, 2020 | 20.46 | 20.56 | 20.04 | 20.08 | 91,446 | -0.13(-0.64%) |
Feb 04, 2020 | 21.10 | 21.10 | 20.18 | 20.21 | 119,675 | -0.71(-3.39%) |
Feb 03, 2020 | 20.19 | 21.14 | 20.19 | 20.92 | 137,443 | +0.65(+3.21%) |
Jan 31, 2020 | 20.48 | 20.55 | 20.13 | 20.27 | 94,300 | -0.34(-1.65%) |
Jan 30, 2020 | 20.72 | 20.99 | 20.42 | 20.61 | 95,139 | -0.14(-0.67%) |
Jan 29, 2020 | 20.39 | 20.77 | 20.09 | 20.75 | 147,077 | +0.46(+2.27%) |
Jan 28, 2020 | 20.48 | 20.71 | 20.27 | 20.29 | 94,516 | -0.01(-0.05%) |
Jan 27, 2020 | 21.80 | 21.80 | 20.26 | 20.30 | 253,404 | -1.95(-8.76%) |
Jan 24, 2020 | 22.96 | 23.11 | 21.20 | 22.25 | 189,600 | -0.09(-0.40%) |
Jan 23, 2020 | 22.49 | 22.52 | 22.12 | 22.34 | 122,137 | -0.01(-0.04%) |
Jan 22, 2020 | 22.64 | 22.64 | 22.24 | 22.35 | 92,367 | -0.29(-1.28%) |
Jan 21, 2020 | 22.22 | 22.79 | 22.22 | 22.64 | 144,000 | +0.45(+2.03%) |
Jan 17, 2020 | 22.00 | 22.44 | 21.94 | 22.19 | 142,000 | +0.39(+1.79%) |
Jan 16, 2020 | 20.53 | 22.17 | 20.53 | 21.80 | 390,889 | +1.46(+7.18%) |
Jan 15, 2020 | 19.82 | 20.35 | 19.82 | 20.34 | 62,726 | +0.48(+2.42%) |
Jan 14, 2020 | 19.92 | 20.05 | 19.82 | 19.86 | 48,037 | -0.26(-1.29%) |
Jan 13, 2020 | 19.85 | 20.41 | 19.55 | 20.12 | 64,694 | +0.20(+1.00%) |
Jan 10, 2020 | 20.47 | 20.51 | 19.88 | 19.92 | 181,000 | -0.54(-2.64%) |
Jan 09, 2020 | 20.82 | 20.99 | 20.46 | 20.46 | 29,929 | -0.34(-1.63%) |
Jan 08, 2020 | 20.93 | 21.16 | 20.73 | 20.80 | 55,135 | -0.13(-0.62%) |
Jan 07, 2020 | 20.77 | 21.10 | 20.68 | 20.93 | 157,421 | +0.04(+0.19%) |
Jan 06, 2020 | 20.65 | 20.95 | 20.65 | 20.89 | 49,602 | +0.05(+0.24%) |
Jan 03, 2020 | 20.45 | 20.88 | 20.27 | 20.84 | 48,500 | +0.17(+0.82%) |
Jan 02, 2020 | 20.99 | 21.00 | 20.54 | 20.67 | 57,890 | -0.18(-0.86%) |
Dec 31, 2019 | 20.59 | 21.12 | 20.50 | 20.85 | 117,500 | +0.10(+0.48%) |
Dec 30, 2019 | 20.89 | 20.93 | 20.63 | 20.75 | 38,325 | -0.05(-0.24%) |
Dec 27, 2019 | 20.84 | 20.91 | 20.50 | 20.80 | 51,600 | -0.06(-0.29%) |
Dec 26, 2019 | 21.07 | 21.07 | 20.60 | 20.86 | 49,904 | -0.15(-0.71%) |
Dec 24, 2019 | 21.07 | 21.33 | 20.87 | 21.01 | 40,800 | -0.08(-0.38%) |
Dec 23, 2019 | 21.50 | 21.50 | 20.92 | 21.09 | 76,414 | -0.35(-1.63%) |
Dec 20, 2019 | 21.09 | 21.60 | 21.00 | 21.44 | 383,300 | +0.44(+2.10%) |
Dec 19, 2019 | 21.04 | 21.22 | 20.71 | 21.00 | 77,658 | -0.04(-0.19%) |
Dec 18, 2019 | 20.84 | 21.19 | 20.64 | 21.04 | 245,139 | +0.24(+1.15%) |
Dec 17, 2019 | 20.39 | 20.97 | 20.36 | 20.80 | 102,207 | +0.48(+2.36%) |
Dec 16, 2019 | 19.75 | 20.40 | 19.53 | 20.32 | 114,620 | +0.81(+4.15%) |
Dec 13, 2019 | 19.33 | 19.70 | 19.30 | 19.51 | 77,500 | +0.15(+0.77%) |
Dec 12, 2019 | 19.47 | 19.82 | 19.34 | 19.36 | 61,960 | -0.15(-0.77%) |
Dec 11, 2019 | 19.63 | 19.65 | 19.43 | 19.51 | 60,065 | -0.10(-0.51%) |
Dec 10, 2019 | 19.64 | 19.77 | 19.54 | 19.61 | 66,163 | -0.06(-0.31%) |
Dec 09, 2019 | 19.77 | 19.93 | 19.64 | 19.67 | 49,573 | -0.10(-0.51%) |
Dec 06, 2019 | 19.98 | 20.10 | 19.57 | 19.77 | 77,100 | -0.03(-0.15%) |
Dec 05, 2019 | 20.11 | 20.23 | 19.57 | 19.80 | 49,636 | -0.17(-0.85%) |
Dec 04, 2019 | 19.88 | 20.28 | 19.88 | 19.97 | 52,418 | +0.05(+0.25%) |
Dec 03, 2019 | 20.03 | 20.14 | 19.80 | 19.92 | 48,611 | -0.30(-1.48%) |
Dec 02, 2019 | 20.51 | 20.51 | 20.16 | 20.22 | 62,021 | -0.18(-0.88%) |
Nov 29, 2019 | 20.51 | 20.64 | 20.22 | 20.40 | 29,400 | -0.12(-0.58%) |
Nov 27, 2019 | 20.97 | 20.97 | 20.48 | 20.52 | 57,100 | -0.35(-1.68%) |
Nov 26, 2019 | 20.92 | 21.01 | 20.71 | 20.87 | 76,483 | -0.01(-0.05%) |
Nov 25, 2019 | 20.77 | 21.11 | 20.63 | 20.88 | 97,472 | +0.10(+0.48%) |
Nov 22, 2019 | 20.67 | 20.83 | 20.40 | 20.78 | 64,900 | +0.22(+1.07%) |
Nov 21, 2019 | 20.71 | 20.80 | 20.34 | 20.56 | 76,221 | -0.08(-0.39%) |
Nov 20, 2019 | 20.08 | 20.87 | 20.00 | 20.64 | 168,788 | +0.41(+2.03%) |
Nov 19, 2019 | 20.07 | 20.59 | 20.02 | 20.23 | 86,295 | +0.12(+0.60%) |
Nov 18, 2019 | 20.15 | 20.25 | 19.57 | 20.11 | 98,681 | -0.05(-0.25%) |
Nov 15, 2019 | 20.27 | 20.51 | 20.03 | 20.16 | 58,400 | +0.06(+0.30%) |
Nov 14, 2019 | 19.68 | 20.10 | 19.26 | 20.10 | 54,852 | +0.52(+2.66%) |
Nov 13, 2019 | 19.53 | 19.95 | 19.53 | 19.58 | 64,076 | -0.02(-0.10%) |
Nov 12, 2019 | 19.87 | 20.02 | 19.16 | 19.60 | 64,786 | -0.34(-1.71%) |
Nov 11, 2019 | 19.31 | 20.07 | 19.27 | 19.94 | 88,566 | +0.49(+2.52%) |
Nov 08, 2019 | 19.04 | 19.66 | 19.00 | 19.45 | 80,000 | +0.65(+3.46%) |
Nov 07, 2019 | 19.51 | 19.51 | 18.43 | 18.80 | 56,543 | -0.05(-0.27%) |
Nov 06, 2019 | 18.85 | 19.05 | 18.80 | 18.85 | 49,491 | -0.16(-0.84%) |
Nov 05, 2019 | 19.26 | 19.30 | 18.87 | 19.01 | 65,140 | -0.19(-0.99%) |
Nov 04, 2019 | 19.25 | 19.47 | 19.04 | 19.20 | 51,348 | +0.10(+0.52%) |
Nov 01, 2019 | 18.91 | 19.31 | 18.91 | 19.10 | 70,800 | +0.32(+1.70%) |
Oct 31, 2019 | 18.47 | 18.97 | 18.31 | 18.78 | 152,245 | +0.28(+1.51%) |
Oct 30, 2019 | 18.50 | 18.80 | 18.12 | 18.50 | 77,935 | -0.04(-0.22%) |
Oct 29, 2019 | 18.54 | 18.93 | 18.48 | 18.54 | 43,614 | -0.16(-0.86%) |
Oct 28, 2019 | 18.94 | 19.06 | 18.50 | 18.70 | 42,225 | -0.13(-0.69%) |
Oct 25, 2019 | 18.56 | 19.03 | 18.54 | 18.83 | 62,500 | +0.34(+1.84%) |
Oct 24, 2019 | 18.38 | 18.64 | 18.35 | 18.49 | 211,178 | +0.16(+0.87%) |
Oct 23, 2019 | 18.40 | 18.51 | 18.20 | 18.33 | 131,929 | -0.08(-0.43%) |
Oct 22, 2019 | 18.53 | 18.56 | 18.27 | 18.41 | 66,122 | -0.08(-0.43%) |
Oct 21, 2019 | 18.84 | 18.88 | 18.43 | 18.49 | 61,493 | -0.20(-1.07%) |
Oct 18, 2019 | 18.59 | 18.84 | 18.50 | 18.69 | 48,300 | +0.02(+0.11%) |
Oct 17, 2019 | 18.81 | 18.84 | 18.55 | 18.67 | 66,672 | -0.04(-0.21%) |
Oct 16, 2019 | 18.51 | 18.77 | 18.36 | 18.71 | 268,988 | +0.16(+0.86%) |
Oct 15, 2019 | 18.64 | 18.91 | 18.40 | 18.55 | 38,806 | -0.08(-0.43%) |
Oct 14, 2019 | 18.26 | 18.65 | 18.15 | 18.63 | 81,166 | +0.27(+1.47%) |
Oct 11, 2019 | 17.91 | 18.51 | 17.91 | 18.36 | 109,000 | +0.68(+3.85%) |
Oct 10, 2019 | 17.87 | 18.21 | 17.59 | 17.68 | 119,606 | -0.19(-1.06%) |
Oct 09, 2019 | 18.15 | 18.16 | 17.85 | 17.87 | 99,953 | -0.08(-0.45%) |
Oct 08, 2019 | 18.37 | 18.58 | 17.85 | 17.95 | 148,581 | -0.61(-3.29%) |
Oct 07, 2019 | 18.56 | 19.15 | 18.55 | 18.56 | 128,819 | -0.11(-0.59%) |
Oct 04, 2019 | 18.59 | 18.99 | 18.39 | 18.67 | 406,800 | +0.17(+0.92%) |
Oct 03, 2019 | 18.19 | 18.70 | 18.19 | 18.50 | 159,771 | +0.31(+1.70%) |
Oct 02, 2019 | 18.12 | 18.44 | 17.93 | 18.19 | 155,183 | +0.02(+0.11%) |
Oct 01, 2019 | 18.54 | 18.62 | 17.90 | 18.17 | 196,465 | -0.11(-0.60%) |
Sep 30, 2019 | 17.84 | 18.67 | 17.65 | 18.28 | 629,059 | +0.63(+3.57%) |
Sep 27, 2019 | 17.98 | 18.31 | 17.49 | 17.65 | 355,700 | -0.34(-1.89%) |
Sep 26, 2019 | 17.99 | 18.32 | 17.51 | 17.99 | 3,018,357 | -0.08(-0.44%) |
Sep 25, 2019 | 18.34 | 19.20 | 18.07 | 18.07 | 644,458 | -2.22(-10.94%) |
Sep 24, 2019 | 20.39 | 20.53 | 20.16 | 20.29 | 20,587 | -0.02(-0.10%) |
Sep 23, 2019 | 20.25 | 20.51 | 20.12 | 20.31 | 21,166 | -0.02(-0.10%) |
Sep 20, 2019 | 20.12 | 20.41 | 20.00 | 20.33 | 51,800 | +0.33(+1.65%) |
Sep 19, 2019 | 20.91 | 20.91 | 19.98 | 20.00 | 46,643 | -0.75(-3.61%) |
Sep 18, 2019 | 21.03 | 21.07 | 20.48 | 20.75 | 26,793 | -0.15(-0.72%) |
Sep 17, 2019 | 20.63 | 20.95 | 20.52 | 20.90 | 16,421 | +0.20(+0.97%) |
Sep 16, 2019 | 20.38 | 20.90 | 20.21 | 20.70 | 32,865 | +0.35(+1.72%) |
Sep 13, 2019 | 20.84 | 20.95 | 20.35 | 20.35 | 41,700 | -0.38(-1.83%) |
Sep 12, 2019 | 20.80 | 20.87 | 20.31 | 20.73 | 32,879 | +0.08(+0.39%) |
Sep 11, 2019 | 20.25 | 21.00 | 19.67 | 20.65 | 38,119 | +0.37(+1.82%) |
Sep 10, 2019 | 19.76 | 20.48 | 19.76 | 20.28 | 26,846 | +0.25(+1.25%) |
Sep 09, 2019 | 19.45 | 20.10 | 19.29 | 20.03 | 13,195 | +0.64(+3.30%) |
Sep 06, 2019 | 19.76 | 19.99 | 19.29 | 19.39 | 19,800 | -0.34(-1.72%) |
Sep 05, 2019 | 19.20 | 19.94 | 19.20 | 19.73 | 25,823 | +0.72(+3.79%) |
Sep 04, 2019 | 19.10 | 19.40 | 18.95 | 19.01 | 54,693 | +0.06(+0.32%) |
Sep 03, 2019 | 18.87 | 19.12 | 18.67 | 18.95 | 29,290 | -0.11(-0.58%) |
Aug 30, 2019 | 19.04 | 19.23 | 18.47 | 19.06 | 32,400 | +0.16(+0.85%) |
Aug 29, 2019 | 19.24 | 19.50 | 18.87 | 18.90 | 23,746 | -0.18(-0.94%) |
Aug 28, 2019 | 18.84 | 19.79 | 18.84 | 19.08 | 26,207 | +0.16(+0.85%) |
Aug 27, 2019 | 19.06 | 19.06 | 18.52 | 18.92 | 35,267 | +0.02(+0.11%) |
Aug 26, 2019 | 19.21 | 19.21 | 18.68 | 18.90 | 21,106 | -0.09(-0.47%) |
Aug 23, 2019 | 19.15 | 19.19 | 18.68 | 18.99 | 51,400 | -0.28(-1.45%) |
Aug 22, 2019 | 19.20 | 19.42 | 19.12 | 19.27 | 10,962 | -0.21(-1.08%) |
Aug 21, 2019 | 19.42 | 19.84 | 19.42 | 19.48 | 8,210 | +0.27(+1.41%) |
Aug 20, 2019 | 19.05 | 19.47 | 18.79 | 19.21 | 12,543 | +0.12(+0.63%) |
Aug 19, 2019 | 19.32 | 19.46 | 18.86 | 19.09 | 14,813 | +0.08(+0.42%) |
Aug 16, 2019 | 18.56 | 19.05 | 18.05 | 19.01 | 18,500 | +0.57(+3.09%) |
Aug 15, 2019 | 18.39 | 18.79 | 18.23 | 18.44 | 12,561 | +0.01(+0.05%) |
Aug 14, 2019 | 18.70 | 18.70 | 17.97 | 18.43 | 15,496 | -0.61(-3.20%) |
Aug 13, 2019 | 18.47 | 19.24 | 18.43 | 19.04 | 21,195 | +0.61(+3.31%) |
Aug 12, 2019 | 18.85 | 18.85 | 18.19 | 18.43 | 15,306 | -0.53(-2.80%) |
Aug 09, 2019 | 19.45 | 19.45 | 18.71 | 18.96 | 20,300 | -0.55(-2.82%) |
Aug 08, 2019 | 19.12 | 19.96 | 19.12 | 19.51 | 29,776 | +0.49(+2.58%) |
Aug 07, 2019 | 18.17 | 19.10 | 17.90 | 19.02 | 32,769 | +0.58(+3.15%) |
Aug 06, 2019 | 18.45 | 18.64 | 18.21 | 18.44 | 20,405 | +0.06(+0.33%) |
Aug 05, 2019 | 19.17 | 19.61 | 17.97 | 18.38 | 33,273 | -1.13(-5.79%) |
Aug 02, 2019 | 20.24 | 20.24 | 19.32 | 19.51 | 18,100 | -0.83(-4.08%) |
Aug 01, 2019 | 20.67 | 21.03 | 20.26 | 20.34 | 28,266 | -0.32(-1.55%) |
Jul 31, 2019 | 21.41 | 21.69 | 20.66 | 20.66 | 54,347 | -0.74(-3.46%) |
Jul 30, 2019 | 20.64 | 21.61 | 20.56 | 21.40 | 34,516 | +0.58(+2.79%) |
Jul 29, 2019 | 20.19 | 20.99 | 20.18 | 20.82 | 23,372 | +0.18(+0.87%) |
Jul 26, 2019 | 23.00 | 23.00 | 20.47 | 20.64 | 40,900 | +0.64(+3.20%) |
Jul 25, 2019 | 19.56 | 20.09 | 19.56 | 20.00 | 11,571 | -0.03(-0.15%) |
Jul 24, 2019 | 19.21 | 20.26 | 19.21 | 20.03 | 25,441 | +0.70(+3.62%) |
Jul 23, 2019 | 19.10 | 19.37 | 18.69 | 19.33 | 20,532 | +0.28(+1.47%) |
Jul 22, 2019 | 19.09 | 19.19 | 18.84 | 19.05 | 11,588 | -0.36(-1.85%) |
Jul 19, 2019 | 19.65 | 19.86 | 19.40 | 19.41 | 14,800 | -0.30(-1.52%) |
Jul 18, 2019 | 20.23 | 20.23 | 19.62 | 19.71 | 10,916 | -0.54(-2.67%) |
Jul 17, 2019 | 20.84 | 20.84 | 20.18 | 20.25 | 41,693 | -0.25(-1.22%) |
Jul 16, 2019 | 20.48 | 20.66 | 20.35 | 20.50 | 155,736 | +0.01(+0.05%) |
Jul 15, 2019 | 20.36 | 20.64 | 20.12 | 20.49 | 29,657 | +0.13(+0.64%) |
Jul 12, 2019 | 20.30 | 20.58 | 20.00 | 20.36 | 47,400 | +0.16(+0.79%) |
Jul 11, 2019 | 20.19 | 20.37 | 20.07 | 20.20 | 16,971 | +0.04(+0.20%) |
Jul 10, 2019 | 19.95 | 20.26 | 19.79 | 20.16 | 35,922 | +0.20(+1.00%) |
Jul 09, 2019 | 19.83 | 20.03 | 19.62 | 19.96 | 21,424 | +0.02(+0.10%) |
Jul 08, 2019 | 20.03 | 20.34 | 19.72 | 19.94 | 49,689 | +0.06(+0.30%) |
Jul 05, 2019 | 19.72 | 20.07 | 19.53 | 19.88 | 11,900 | -0.02(-0.10%) |
Jul 03, 2019 | 19.54 | 20.05 | 19.31 | 19.90 | 20,100 | +0.36(+1.84%) |
Jul 02, 2019 | 19.08 | 19.56 | 19.06 | 19.54 | 53,343 | +0.30(+1.56%) |
Jul 01, 2019 | 20.02 | 20.10 | 19.24 | 19.24 | 32,668 | -0.31(-1.59%) |
Jun 28, 2019 | 19.07 | 19.63 | 18.60 | 19.55 | 79,100 | +0.45(+2.36%) |
Jun 27, 2019 | 17.68 | 19.12 | 17.66 | 19.10 | 28,587 | +1.47(+8.34%) |
Jun 26, 2019 | 17.76 | 18.10 | 17.50 | 17.63 | 62,189 | -0.12(-0.68%) |
Jun 25, 2019 | 17.73 | 17.90 | 17.65 | 17.75 | 24,983 | +0.09(+0.51%) |
Jun 24, 2019 | 18.47 | 18.51 | 17.65 | 17.66 | 21,817 | -0.86(-4.64%) |
Jun 21, 2019 | 18.31 | 18.63 | 18.23 | 18.52 | 32,100 | +0.07(+0.38%) |
Jun 20, 2019 | 18.37 | 18.78 | 18.36 | 18.45 | 20,560 | +0.24(+1.32%) |
Jun 19, 2019 | 17.77 | 18.47 | 17.60 | 18.21 | 20,061 | +0.51(+2.88%) |
Jun 18, 2019 | 17.81 | 17.89 | 17.52 | 17.70 | 28,330 | -0.02(-0.11%) |
Jun 17, 2019 | 17.93 | 18.04 | 17.61 | 17.72 | 39,059 | -0.21(-1.17%) |
Jun 14, 2019 | 17.86 | 18.05 | 17.82 | 17.93 | 23,400 | -0.14(-0.77%) |
Jun 13, 2019 | 18.30 | 18.54 | 17.73 | 18.07 | 32,950 | -0.14(-0.77%) |
Jun 12, 2019 | 18.37 | 18.59 | 18.00 | 18.21 | 27,722 | -0.11(-0.60%) |
Jun 11, 2019 | 18.59 | 18.80 | 18.08 | 18.32 | 36,044 | -0.14(-0.76%) |
Jun 10, 2019 | 18.56 | 18.87 | 18.33 | 18.46 | 41,280 | +0.03(+0.16%) |
Jun 07, 2019 | 17.83 | 18.66 | 17.51 | 18.43 | 46,100 | +0.60(+3.37%) |
Jun 06, 2019 | 17.89 | 18.00 | 17.43 | 17.83 | 20,019 | +0.32(+1.83%) |
Jun 05, 2019 | 18.05 | 18.29 | 17.41 | 17.51 | 27,592 | -0.14(-0.79%) |
Jun 04, 2019 | 17.63 | 17.80 | 17.31 | 17.65 | 23,696 | +0.19(+1.09%) |
Jun 03, 2019 | 17.81 | 18.17 | 17.14 | 17.46 | 25,888 | -0.45(-2.51%) |
May 31, 2019 | 18.10 | 18.24 | 17.57 | 17.91 | 35,900 | -0.37(-2.02%) |
May 30, 2019 | 18.22 | 18.43 | 18.09 | 18.28 | 34,281 | +0.04(+0.22%) |
May 29, 2019 | 18.25 | 18.45 | 18.16 | 18.24 | 96,580 | -0.19(-1.03%) |
May 28, 2019 | 18.50 | 18.60 | 18.22 | 18.43 | 44,371 | -0.06(-0.32%) |
May 24, 2019 | 18.10 | 18.56 | 18.00 | 18.49 | 55,200 | +0.49(+2.72%) |
May 23, 2019 | 18.20 | 18.22 | 17.85 | 18.00 | 51,470 | -0.34(-1.85%) |
May 22, 2019 | 18.44 | 18.53 | 18.27 | 18.34 | 10,980 | -0.15(-0.81%) |
May 21, 2019 | 18.29 | 18.67 | 18.19 | 18.49 | 34,589 | +0.31(+1.71%) |
May 20, 2019 | 18.24 | 18.43 | 18.11 | 18.18 | 24,334 | -0.13(-0.71%) |
May 17, 2019 | 18.00 | 18.47 | 17.85 | 18.31 | 32,500 | +0.20(+1.10%) |
May 16, 2019 | 18.40 | 18.60 | 17.91 | 18.11 | 36,024 | -0.43(-2.32%) |
May 15, 2019 | 18.03 | 18.63 | 18.00 | 18.54 | 80,424 | +0.37(+2.04%) |
May 14, 2019 | 18.58 | 18.69 | 18.11 | 18.17 | 30,315 | -0.51(-2.73%) |
May 13, 2019 | 19.34 | 19.35 | 18.68 | 18.68 | 154,541 | -0.94(-4.79%) |
May 10, 2019 | 19.55 | 19.84 | 19.29 | 19.62 | 37,500 | -0.20(-1.01%) |
May 09, 2019 | 19.42 | 19.88 | 19.27 | 19.82 | 18,959 | +0.28(+1.43%) |
May 08, 2019 | 19.82 | 20.09 | 19.50 | 19.54 | 44,977 | -0.20(-1.01%) |
May 07, 2019 | 19.86 | 20.09 | 19.63 | 19.74 | 38,792 | -0.50(-2.47%) |
May 06, 2019 | 20.06 | 20.55 | 19.95 | 20.24 | 24,965 | -0.20(-0.98%) |
May 03, 2019 | 19.81 | 20.99 | 19.81 | 20.44 | 29,100 | +0.76(+3.86%) |
May 02, 2019 | 19.70 | 19.97 | 19.53 | 19.68 | 27,871 | -0.14(-0.71%) |
May 01, 2019 | 19.31 | 19.94 | 19.31 | 19.82 | 28,893 | +0.55(+2.85%) |
Apr 30, 2019 | 19.23 | 19.39 | 18.82 | 19.27 | 41,109 | +0.11(+0.57%) |
Apr 29, 2019 | 19.25 | 19.38 | 19.09 | 19.16 | 26,662 | +0.02(+0.10%) |
Apr 26, 2019 | 19.17 | 19.25 | 18.85 | 19.14 | 34,900 | +0.12(+0.63%) |
Apr 25, 2019 | 18.80 | 19.10 | 18.63 | 19.02 | 12,162 | +0.03(+0.16%) |
Apr 24, 2019 | 18.78 | 19.18 | 18.78 | 18.99 | 32,600 | +0.21(+1.12%) |
Apr 23, 2019 | 18.58 | 18.99 | 18.27 | 18.78 | 28,969 | +0.50(+2.74%) |
Apr 22, 2019 | 17.86 | 18.37 | 17.61 | 18.28 | 14,343 | +0.33(+1.84%) |
Apr 18, 2019 | 17.71 | 18.02 | 17.68 | 17.95 | 16,500 | +0.26(+1.47%) |
Apr 17, 2019 | 17.95 | 17.97 | 17.62 | 17.69 | 13,505 | -0.20(-1.12%) |
Apr 16, 2019 | 18.51 | 18.51 | 17.75 | 17.89 | 22,505 | -0.17(-0.94%) |
Apr 15, 2019 | 18.09 | 18.21 | 17.89 | 18.06 | 25,131 | +0.03(+0.17%) |
Apr 12, 2019 | 18.24 | 18.24 | 17.84 | 18.03 | 57,200 | -0.02(-0.11%) |
Apr 11, 2019 | 18.29 | 18.46 | 18.03 | 18.05 | 40,413 | -0.18(-0.99%) |
Apr 10, 2019 | 18.23 | 18.39 | 17.93 | 18.23 | 50,851 | +0.09(+0.50%) |
Apr 09, 2019 | 18.59 | 18.61 | 18.14 | 18.14 | 87,620 | -0.51(-2.73%) |
Apr 08, 2019 | 18.58 | 18.76 | 18.36 | 18.65 | 44,834 | +0.10(+0.54%) |
Apr 05, 2019 | 18.35 | 18.86 | 18.26 | 18.55 | 70,600 | +0.36(+1.98%) |
Apr 04, 2019 | 18.09 | 18.36 | 18.08 | 18.19 | 13,956 | +0.08(+0.44%) |
Apr 03, 2019 | 17.33 | 18.21 | 17.33 | 18.11 | 64,682 | +0.64(+3.66%) |
Apr 02, 2019 | 17.66 | 17.66 | 17.18 | 17.47 | 15,911 | +0.06(+0.34%) |
Apr 01, 2019 | 17.45 | 17.59 | 17.23 | 17.41 | 11,391 | +0.12(+0.69%) |
Mar 29, 2019 | 17.71 | 17.72 | 17.23 | 17.29 | 32,600 | -0.30(-1.71%) |
Mar 28, 2019 | 17.60 | 17.67 | 17.36 | 17.59 | 12,950 | +0.18(+1.03%) |
Mar 27, 2019 | 17.15 | 17.61 | 17.02 | 17.41 | 22,654 | +0.23(+1.34%) |
Mar 26, 2019 | 17.11 | 17.29 | 16.89 | 17.18 | 11,380 | +0.25(+1.48%) |
Mar 25, 2019 | 16.51 | 17.11 | 16.51 | 16.93 | 9,646 | +0.37(+2.23%) |
Mar 22, 2019 | 17.02 | 17.39 | 16.47 | 16.56 | 75,100 | -0.47(-2.76%) |
Mar 21, 2019 | 16.42 | 17.18 | 16.42 | 17.03 | 34,343 | +0.79(+4.86%) |
Mar 20, 2019 | 16.78 | 16.78 | 16.23 | 16.24 | 32,450 | -0.62(-3.68%) |
Mar 19, 2019 | 17.35 | 17.42 | 16.80 | 16.86 | 39,602 | -0.40(-2.32%) |
Mar 18, 2019 | 17.22 | 17.38 | 17.05 | 17.26 | 27,354 | +0.04(+0.23%) |
Mar 15, 2019 | 17.17 | 17.49 | 17.08 | 17.22 | 80,100 | +0.05(+0.29%) |
Mar 14, 2019 | 17.38 | 17.38 | 17.00 | 17.17 | 25,824 | +0.10(+0.59%) |
Mar 13, 2019 | 16.96 | 17.11 | 16.88 | 17.07 | 28,489 | +0.10(+0.59%) |
Mar 12, 2019 | 16.85 | 17.06 | 16.80 | 16.97 | 18,889 | +0.15(+0.89%) |
Mar 11, 2019 | 16.58 | 16.93 | 16.58 | 16.82 | 27,265 | +0.24(+1.45%) |
Mar 08, 2019 | 16.65 | 16.97 | 16.46 | 16.58 | 27,800 | -0.04(-0.24%) |
Mar 07, 2019 | 17.15 | 17.16 | 16.56 | 16.62 | 66,734 | -0.57(-3.32%) |
Mar 06, 2019 | 17.16 | 17.27 | 16.98 | 17.19 | 29,362 | +0.02(+0.12%) |
Mar 05, 2019 | 17.18 | 17.22 | 16.94 | 17.17 | 27,426 | -0.05(-0.29%) |
Mar 04, 2019 | 17.22 | 17.49 | 17.06 | 17.22 | 29,665 | +0.10(+0.58%) |