Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.14 | 20.99 | 20.10 | 20.74 | 227,900 | -0.62(-2.90%) |
Feb 27, 2020 | 21.15 | 21.77 | 20.96 | 21.36 | 212,247 | -0.89(-4.00%) |
Feb 26, 2020 | 22.31 | 22.51 | 22.05 | 22.25 | 253,302 | +0.23(+1.04%) |
Feb 25, 2020 | 22.39 | 22.51 | 21.94 | 22.02 | 572,881 | +0.26(+1.19%) |
Feb 24, 2020 | 21.48 | 21.93 | 21.00 | 21.76 | 185,106 | -0.99(-4.35%) |
Feb 21, 2020 | 23.10 | 23.12 | 22.65 | 22.75 | 95,100 | -0.94(-3.97%) |
Feb 20, 2020 | 23.68 | 23.81 | 23.31 | 23.69 | 105,040 | -0.22(-0.92%) |
Feb 19, 2020 | 23.79 | 24.00 | 23.79 | 23.91 | 119,428 | +0.51(+2.18%) |
Feb 18, 2020 | 23.51 | 23.70 | 23.31 | 23.40 | 133,305 | -0.89(-3.66%) |
Feb 14, 2020 | 24.46 | 24.54 | 24.27 | 24.29 | 79,400 | -0.34(-1.38%) |
Feb 13, 2020 | 24.77 | 24.85 | 24.52 | 24.63 | 88,429 | -0.23(-0.93%) |
Feb 12, 2020 | 24.76 | 24.90 | 24.73 | 24.86 | 55,165 | +0.66(+2.73%) |
Feb 11, 2020 | 23.78 | 24.24 | 23.73 | 24.20 | 72,728 | +0.37(+1.55%) |
Feb 10, 2020 | 23.57 | 23.83 | 23.56 | 23.83 | 723,282 | +0.08(+0.34%) |
Feb 07, 2020 | 23.98 | 24.05 | 23.72 | 23.75 | 166,600 | -0.61(-2.50%) |
Feb 06, 2020 | 24.42 | 24.45 | 24.24 | 24.36 | 149,849 | -0.07(-0.29%) |
Feb 05, 2020 | 24.56 | 24.59 | 24.28 | 24.43 | 195,724 | +2.24(+10.09%) |
Feb 04, 2020 | 22.06 | 22.23 | 21.95 | 22.19 | 92,143 | +0.75(+3.50%) |
Feb 03, 2020 | 21.50 | 21.66 | 21.42 | 21.44 | 61,913 | -0.02(-0.12%) |
Jan 31, 2020 | 21.98 | 21.99 | 21.40 | 21.46 | 407,100 | -1.02(-4.56%) |
Jan 30, 2020 | 22.48 | 22.56 | 22.26 | 22.49 | 542,965 | -0.48(-2.09%) |
Jan 29, 2020 | 23.31 | 23.33 | 22.84 | 22.97 | 163,143 | -0.17(-0.73%) |
Jan 28, 2020 | 22.79 | 23.15 | 22.77 | 23.14 | 93,057 | -0.11(-0.47%) |
Jan 27, 2020 | 23.40 | 23.47 | 23.25 | 23.25 | 94,237 | -0.79(-3.28%) |
Jan 24, 2020 | 24.23 | 24.30 | 23.95 | 24.04 | 78,200 | +0.18(+0.75%) |
Jan 23, 2020 | 24.01 | 24.02 | 23.73 | 23.86 | 59,110 | +0.38(+1.62%) |
Jan 22, 2020 | 23.40 | 23.64 | 23.40 | 23.48 | 86,248 | +0.27(+1.16%) |
Jan 21, 2020 | 23.24 | 23.44 | 23.15 | 23.21 | 73,243 | -0.29(-1.23%) |
Jan 17, 2020 | 23.55 | 23.55 | 23.37 | 23.50 | 112,000 | -0.14(-0.59%) |
Jan 16, 2020 | 23.59 | 23.69 | 23.52 | 23.64 | 48,497 | +0.19(+0.81%) |
Jan 15, 2020 | 23.55 | 23.64 | 23.42 | 23.45 | 55,497 | -0.38(-1.59%) |
Jan 14, 2020 | 23.79 | 23.96 | 23.66 | 23.83 | 130,194 | -0.35(-1.45%) |
Jan 13, 2020 | 23.90 | 24.19 | 23.84 | 24.18 | 134,439 | +0.50(+2.11%) |
Jan 10, 2020 | 23.86 | 23.95 | 23.62 | 23.68 | 124,100 | -0.30(-1.27%) |
Jan 09, 2020 | 24.08 | 24.10 | 23.82 | 23.98 | 98,604 | +0.16(+0.69%) |
Jan 08, 2020 | 23.73 | 23.93 | 23.61 | 23.82 | 120,256 | +0.52(+2.23%) |
Jan 07, 2020 | 23.05 | 23.42 | 22.97 | 23.30 | 168,642 | +0.91(+4.06%) |
Jan 06, 2020 | 22.15 | 22.44 | 22.12 | 22.39 | 179,449 | -0.22(-0.97%) |
Jan 03, 2020 | 22.60 | 22.79 | 22.60 | 22.61 | 100,600 | -0.66(-2.84%) |
Jan 02, 2020 | 23.26 | 23.33 | 23.10 | 23.27 | 168,476 | +0.87(+3.88%) |
Dec 31, 2019 | 22.60 | 22.84 | 22.34 | 22.40 | 71,000 | +0.01(+0.04%) |
Dec 30, 2019 | 22.57 | 22.76 | 22.36 | 22.39 | 75,918 | -0.20(-0.89%) |
Dec 27, 2019 | 22.74 | 22.76 | 22.59 | 22.59 | 59,300 | +0.05(+0.22%) |
Dec 26, 2019 | 22.38 | 22.65 | 20.58 | 22.54 | 117,238 | +0.09(+0.40%) |
Dec 24, 2019 | 22.48 | 22.62 | 22.38 | 22.45 | 143,000 | -0.10(-0.44%) |
Dec 23, 2019 | 22.51 | 22.61 | 22.45 | 22.55 | 73,737 | -0.05(-0.22%) |
Dec 20, 2019 | 22.66 | 22.70 | 22.54 | 22.60 | 81,500 | -0.27(-1.18%) |
Dec 19, 2019 | 22.75 | 22.87 | 22.67 | 22.87 | 108,967 | +0.23(+1.02%) |
Dec 18, 2019 | 22.78 | 22.78 | 22.62 | 22.64 | 188,644 | -0.50(-2.16%) |
Dec 17, 2019 | 23.14 | 23.17 | 23.04 | 23.14 | 128,233 | -0.09(-0.39%) |
Dec 16, 2019 | 23.24 | 23.53 | 23.23 | 23.23 | 135,863 | -0.19(-0.81%) |
Dec 13, 2019 | 23.38 | 23.68 | 23.36 | 23.42 | 232,200 | +0.21(+0.90%) |
Dec 12, 2019 | 22.74 | 23.21 | 22.74 | 23.21 | 145,195 | +0.68(+3.02%) |
Dec 11, 2019 | 22.16 | 22.55 | 22.16 | 22.53 | 111,961 | +0.56(+2.55%) |
Dec 10, 2019 | 22.05 | 22.21 | 21.97 | 21.97 | 120,364 | +0.07(+0.32%) |
Dec 09, 2019 | 22.12 | 22.17 | 21.90 | 21.90 | 100,314 | -0.28(-1.26%) |
Dec 06, 2019 | 22.04 | 22.22 | 22.03 | 22.18 | 123,400 | +0.76(+3.55%) |
Dec 05, 2019 | 21.46 | 21.65 | 21.35 | 21.42 | 196,889 | +0.03(+0.14%) |
Dec 04, 2019 | 21.42 | 21.47 | 21.28 | 21.39 | 96,155 | +0.12(+0.56%) |
Dec 03, 2019 | 21.14 | 21.27 | 20.94 | 21.27 | 165,909 | +0.05(+0.24%) |
Dec 02, 2019 | 21.39 | 21.39 | 21.06 | 21.22 | 135,648 | -0.10(-0.47%) |
Nov 29, 2019 | 21.51 | 21.51 | 21.32 | 21.32 | 245,400 | -0.32(-1.48%) |
Nov 27, 2019 | 21.74 | 21.77 | 21.63 | 21.64 | 1,065,800 | -0.19(-0.87%) |
Nov 26, 2019 | 21.72 | 21.83 | 21.60 | 21.83 | 826,959 | +0.14(+0.65%) |
Nov 25, 2019 | 21.44 | 21.69 | 21.42 | 21.69 | 124,181 | +0.60(+2.84%) |
Nov 22, 2019 | 21.20 | 21.25 | 21.04 | 21.09 | 69,400 | +0.24(+1.15%) |
Nov 21, 2019 | 20.95 | 20.95 | 20.68 | 20.85 | 129,745 | -0.14(-0.67%) |
Nov 20, 2019 | 21.17 | 21.24 | 20.86 | 20.99 | 319,751 | -0.30(-1.41%) |
Nov 19, 2019 | 21.54 | 21.54 | 21.27 | 21.29 | 104,440 | -0.11(-0.51%) |
Nov 18, 2019 | 21.38 | 21.56 | 21.25 | 21.40 | 126,421 | -0.17(-0.79%) |
Nov 15, 2019 | 21.58 | 21.70 | 21.51 | 21.57 | 222,600 | +0.12(+0.56%) |
Nov 14, 2019 | 21.47 | 21.47 | 21.30 | 21.45 | 78,583 | -0.12(-0.56%) |
Nov 13, 2019 | 21.45 | 21.70 | 21.45 | 21.57 | 94,017 | +0.06(+0.28%) |
Nov 12, 2019 | 21.57 | 21.76 | 21.45 | 21.51 | 151,580 | +1.10(+5.39%) |
Nov 11, 2019 | 20.36 | 20.48 | 20.35 | 20.41 | 119,929 | -0.41(-1.97%) |
Nov 08, 2019 | 20.83 | 20.93 | 20.59 | 20.82 | 65,800 | -0.30(-1.42%) |
Nov 07, 2019 | 20.81 | 21.30 | 20.81 | 21.12 | 153,349 | +0.68(+3.35%) |
Nov 06, 2019 | 20.57 | 20.58 | 20.35 | 20.44 | 93,849 | -0.09(-0.46%) |
Nov 05, 2019 | 20.61 | 20.68 | 20.45 | 20.53 | 84,774 | +0.14(+0.69%) |
Nov 04, 2019 | 20.46 | 20.53 | 20.35 | 20.39 | 167,288 | +0.49(+2.46%) |
Nov 01, 2019 | 19.84 | 19.93 | 19.80 | 19.90 | 100,900 | +0.53(+2.74%) |
Oct 31, 2019 | 19.57 | 19.59 | 19.13 | 19.37 | 105,918 | -0.54(-2.71%) |
Oct 30, 2019 | 19.93 | 19.93 | 19.58 | 19.91 | 61,626 | +0.06(+0.30%) |
Oct 29, 2019 | 20.27 | 20.28 | 19.85 | 19.85 | 136,899 | -0.21(-1.05%) |
Oct 28, 2019 | 19.78 | 20.06 | 19.76 | 20.06 | 208,202 | +0.60(+3.08%) |
Oct 25, 2019 | 19.32 | 19.49 | 19.28 | 19.46 | 123,100 | +0.28(+1.46%) |
Oct 24, 2019 | 19.10 | 19.22 | 19.02 | 19.18 | 171,670 | +0.76(+4.13%) |
Oct 23, 2019 | 18.13 | 18.51 | 18.10 | 18.42 | 100,085 | -0.07(-0.38%) |
Oct 22, 2019 | 18.77 | 18.79 | 18.45 | 18.49 | 76,531 | -0.48(-2.53%) |
Oct 21, 2019 | 18.93 | 19.07 | 18.81 | 18.97 | 156,135 | +0.74(+4.06%) |
Oct 18, 2019 | 18.30 | 18.32 | 18.03 | 18.23 | 84,100 | -0.18(-0.98%) |
Oct 17, 2019 | 18.58 | 18.60 | 18.26 | 18.41 | 362,019 | +0.11(+0.60%) |
Oct 16, 2019 | 18.56 | 18.56 | 18.28 | 18.30 | 109,774 | -0.51(-2.71%) |
Oct 15, 2019 | 18.54 | 18.96 | 18.52 | 18.81 | 153,080 | +0.42(+2.28%) |
Oct 14, 2019 | 18.26 | 18.42 | 18.22 | 18.39 | 117,125 | -0.36(-1.92%) |
Oct 11, 2019 | 18.45 | 18.79 | 18.44 | 18.75 | 243,700 | +0.97(+5.46%) |
Oct 10, 2019 | 17.42 | 17.91 | 17.42 | 17.78 | 1,414,001 | +0.35(+2.01%) |
Oct 09, 2019 | 17.50 | 17.50 | 17.40 | 17.43 | 111,233 | +0.39(+2.29%) |
Oct 08, 2019 | 17.07 | 17.23 | 16.73 | 17.04 | 143,630 | -0.69(-3.89%) |
Oct 07, 2019 | 17.74 | 17.87 | 17.69 | 17.73 | 190,248 | +0.02(+0.11%) |
Oct 04, 2019 | 17.55 | 17.71 | 17.49 | 17.71 | 111,100 | +0.25(+1.43%) |
Oct 03, 2019 | 17.30 | 17.46 | 17.19 | 17.46 | 113,805 | +0.17(+0.98%) |
Oct 02, 2019 | 17.47 | 17.47 | 17.23 | 17.29 | 80,519 | -0.51(-2.87%) |
Oct 01, 2019 | 18.10 | 18.16 | 17.70 | 17.80 | 150,244 | -0.21(-1.17%) |
Sep 30, 2019 | 17.89 | 18.04 | 17.85 | 18.01 | 236,409 | +0.18(+1.01%) |
Sep 27, 2019 | 18.17 | 18.19 | 17.72 | 17.83 | 203,700 | -0.69(-3.73%) |
Sep 26, 2019 | 18.58 | 18.60 | 18.40 | 18.52 | 139,599 | +0.11(+0.60%) |
Sep 25, 2019 | 18.25 | 18.44 | 18.11 | 18.41 | 245,211 | -0.11(-0.59%) |
Sep 24, 2019 | 18.76 | 18.79 | 18.46 | 18.52 | 227,199 | -0.18(-0.96%) |
Sep 23, 2019 | 18.62 | 18.78 | 18.56 | 18.70 | 241,557 | -0.25(-1.32%) |
Sep 20, 2019 | 19.32 | 19.34 | 18.95 | 18.95 | 718,200 | -0.84(-4.24%) |
Sep 19, 2019 | 19.97 | 20.02 | 19.79 | 19.79 | 123,480 | -0.30(-1.50%) |
Sep 18, 2019 | 20.09 | 20.19 | 19.91 | 20.09 | 92,518 | -0.09(-0.44%) |
Sep 17, 2019 | 19.95 | 20.22 | 19.95 | 20.18 | 102,047 | -0.20(-0.98%) |
Sep 16, 2019 | 20.21 | 20.44 | 20.18 | 20.38 | 142,313 | -0.17(-0.83%) |
Sep 13, 2019 | 20.38 | 20.60 | 20.28 | 20.55 | 167,500 | +0.63(+3.16%) |
Sep 12, 2019 | 19.70 | 20.09 | 19.65 | 19.92 | 122,787 | +0.04(+0.20%) |
Sep 11, 2019 | 19.77 | 19.88 | 19.64 | 19.88 | 107,185 | +0.51(+2.63%) |
Sep 10, 2019 | 19.51 | 19.53 | 19.27 | 19.37 | 119,094 | +0.22(+1.15%) |
Sep 09, 2019 | 18.91 | 19.27 | 18.90 | 19.15 | 98,135 | +0.44(+2.35%) |
Sep 06, 2019 | 18.83 | 18.84 | 18.68 | 18.71 | 329,300 | -0.09(-0.48%) |
Sep 05, 2019 | 18.63 | 18.80 | 18.54 | 18.80 | 647,800 | +1.16(+6.58%) |
Sep 04, 2019 | 17.59 | 17.71 | 17.59 | 17.64 | 132,916 | +0.43(+2.50%) |
Sep 03, 2019 | 17.20 | 17.25 | 17.04 | 17.21 | 136,350 | -0.05(-0.29%) |
Aug 30, 2019 | 17.54 | 17.57 | 17.19 | 17.26 | 95,000 | +0.18(+1.05%) |
Aug 29, 2019 | 17.10 | 17.16 | 17.02 | 17.08 | 144,345 | +0.38(+2.28%) |
Aug 28, 2019 | 16.48 | 16.70 | 16.45 | 16.70 | 1,322,816 | -0.14(-0.85%) |
Aug 27, 2019 | 16.93 | 16.95 | 16.71 | 16.84 | 849,969 | -0.08(-0.45%) |
Aug 26, 2019 | 16.99 | 16.99 | 16.85 | 16.92 | 226,011 | +0.21(+1.26%) |
Aug 23, 2019 | 16.83 | 17.16 | 16.71 | 16.71 | 140,200 | -0.50(-2.91%) |
Aug 22, 2019 | 17.40 | 17.44 | 17.17 | 17.21 | 73,528 | -0.12(-0.69%) |
Aug 21, 2019 | 17.50 | 17.52 | 17.31 | 17.33 | 188,072 | +0.11(+0.64%) |
Aug 20, 2019 | 17.36 | 17.43 | 17.22 | 17.22 | 219,501 | -0.13(-0.75%) |
Aug 19, 2019 | 17.42 | 17.53 | 17.34 | 17.35 | 201,079 | +0.51(+3.03%) |
Aug 16, 2019 | 16.63 | 16.91 | 16.63 | 16.84 | 164,000 | +0.24(+1.45%) |
Aug 15, 2019 | 16.60 | 16.69 | 16.45 | 16.60 | 441,615 | -0.57(-3.35%) |
Aug 14, 2019 | 17.33 | 17.48 | 17.10 | 17.18 | 149,374 | -1.05(-5.79%) |
Aug 13, 2019 | 17.67 | 18.44 | 17.60 | 18.23 | 246,728 | +0.36(+2.01%) |
Aug 12, 2019 | 18.00 | 18.11 | 17.85 | 17.87 | 116,363 | -0.33(-1.81%) |
Aug 09, 2019 | 18.37 | 18.37 | 18.10 | 18.20 | 99,500 | -0.30(-1.62%) |
Aug 08, 2019 | 18.43 | 18.69 | 18.35 | 18.50 | 87,649 | +0.40(+2.22%) |
Aug 07, 2019 | 17.79 | 18.14 | 17.78 | 18.10 | 98,578 | +0.31(+1.73%) |
Aug 06, 2019 | 17.83 | 17.90 | 17.69 | 17.79 | 170,314 | +0.24(+1.37%) |
Aug 05, 2019 | 17.76 | 17.78 | 17.44 | 17.55 | 184,326 | -0.61(-3.36%) |
Aug 02, 2019 | 18.24 | 18.29 | 18.00 | 18.16 | 248,500 | -0.67(-3.56%) |
Aug 01, 2019 | 19.24 | 19.41 | 18.60 | 18.83 | 764,237 | +0.01(+0.05%) |
Jul 31, 2019 | 19.26 | 19.26 | 18.61 | 18.82 | 175,905 | -0.20(-1.05%) |
Jul 30, 2019 | 18.83 | 19.06 | 18.74 | 19.02 | 263,137 | -0.59(-3.01%) |
Jul 29, 2019 | 19.65 | 19.65 | 19.42 | 19.61 | 167,656 | -0.22(-1.11%) |
Jul 26, 2019 | 19.93 | 19.96 | 19.80 | 19.83 | 351,600 | -0.07(-0.35%) |
Jul 25, 2019 | 19.91 | 19.96 | 19.65 | 19.90 | 1,196,936 | -0.41(-2.02%) |
Jul 24, 2019 | 20.19 | 20.32 | 20.11 | 20.31 | 472,133 | +0.44(+2.21%) |
Jul 23, 2019 | 19.82 | 19.93 | 19.73 | 19.87 | 400,407 | +0.65(+3.38%) |
Jul 22, 2019 | 19.12 | 19.29 | 19.12 | 19.22 | 346,716 | +0.38(+2.02%) |
Jul 19, 2019 | 18.70 | 18.90 | 18.66 | 18.84 | 1,844,500 | +0.15(+0.80%) |
Jul 18, 2019 | 18.24 | 18.70 | 18.22 | 18.69 | 355,535 | +0.37(+2.02%) |
Jul 17, 2019 | 18.49 | 18.52 | 18.27 | 18.32 | 204,275 | +0.07(+0.38%) |
Jul 16, 2019 | 18.27 | 18.42 | 18.18 | 18.25 | 148,523 | -0.15(-0.84%) |
Jul 15, 2019 | 18.29 | 18.42 | 18.18 | 18.40 | 1,320,673 | +0.43(+2.39%) |
Jul 12, 2019 | 17.86 | 18.00 | 17.86 | 17.97 | 122,700 | +0.05(+0.30%) |
Jul 11, 2019 | 17.99 | 18.05 | 17.86 | 17.92 | 118,353 | +0.01(+0.06%) |
Jul 10, 2019 | 18.05 | 18.19 | 17.84 | 17.91 | 896,340 | +0.29(+1.65%) |
Jul 09, 2019 | 17.57 | 17.70 | 17.54 | 17.62 | 2,061,900 | -0.42(-2.34%) |
Jul 08, 2019 | 18.05 | 18.07 | 17.87 | 18.04 | 416,190 | -0.15(-0.81%) |
Jul 05, 2019 | 18.09 | 18.22 | 17.97 | 18.19 | 3,017,800 | +0.16(+0.89%) |
Jul 03, 2019 | 18.00 | 18.09 | 17.93 | 18.03 | 349,700 | -0.02(-0.11%) |
Jul 02, 2019 | 18.22 | 18.23 | 18.05 | 18.05 | 340,837 | -0.13(-0.72%) |
Jul 01, 2019 | 18.45 | 18.49 | 18.12 | 18.18 | 884,455 | +0.59(+3.35%) |
Jun 28, 2019 | 17.78 | 17.88 | 17.55 | 17.59 | 1,218,200 | +0.22(+1.27%) |
Jun 27, 2019 | 17.38 | 17.40 | 17.17 | 17.37 | 378,905 | +0.38(+2.24%) |
Jun 26, 2019 | 17.16 | 17.17 | 16.96 | 16.99 | 78,504 | +0.06(+0.35%) |
Jun 25, 2019 | 17.04 | 17.18 | 16.87 | 16.93 | 118,471 | +0.08(+0.47%) |
Jun 24, 2019 | 16.87 | 16.93 | 16.82 | 16.85 | 203,543 | +0.15(+0.90%) |
Jun 21, 2019 | 16.78 | 16.85 | 16.69 | 16.70 | 373,700 | -0.05(-0.30%) |
Jun 20, 2019 | 16.76 | 16.87 | 16.72 | 16.75 | 341,409 | +0.66(+4.10%) |
Jun 19, 2019 | 16.11 | 16.19 | 16.02 | 16.09 | 323,238 | +0.44(+2.80%) |
Jun 18, 2019 | 15.43 | 15.77 | 15.43 | 15.65 | 628,071 | +0.16(+1.05%) |
Jun 17, 2019 | 16.03 | 16.14 | 15.45 | 15.49 | 527,581 | -0.61(-3.79%) |
Jun 14, 2019 | 16.02 | 16.13 | 15.93 | 16.10 | 1,380,300 | -0.98(-5.74%) |
Jun 13, 2019 | 17.21 | 17.21 | 17.02 | 17.08 | 331,018 | -0.07(-0.41%) |
Jun 12, 2019 | 17.38 | 17.38 | 17.13 | 17.15 | 283,337 | -0.25(-1.44%) |
Jun 11, 2019 | 17.34 | 17.53 | 17.28 | 17.40 | 466,838 | +0.27(+1.58%) |
Jun 10, 2019 | 17.05 | 17.28 | 17.04 | 17.13 | 178,505 | +0.15(+0.88%) |
Jun 07, 2019 | 16.84 | 17.08 | 16.80 | 16.98 | 92,800 | +0.19(+1.13%) |
Jun 06, 2019 | 16.69 | 16.89 | 16.60 | 16.79 | 380,204 | +0.03(+0.18%) |
Jun 05, 2019 | 16.92 | 16.94 | 16.65 | 16.76 | 175,883 | +0.02(+0.12%) |
Jun 04, 2019 | 16.56 | 16.74 | 16.39 | 16.74 | 429,458 | +0.23(+1.39%) |
Jun 03, 2019 | 16.34 | 16.63 | 16.27 | 16.51 | 492,824 | -1.26(-7.09%) |
May 31, 2019 | 17.65 | 17.91 | 17.62 | 17.77 | 77,400 | -0.23(-1.31%) |
May 30, 2019 | 17.90 | 18.08 | 17.90 | 18.00 | 65,697 | +0.02(+0.08%) |
May 29, 2019 | 17.92 | 18.19 | 17.86 | 17.99 | 180,964 | -0.28(-1.53%) |
May 28, 2019 | 18.47 | 18.49 | 18.21 | 18.27 | 138,636 | +0.07(+0.38%) |
May 24, 2019 | 18.54 | 18.54 | 18.19 | 18.20 | 151,700 | -0.35(-1.89%) |
May 23, 2019 | 18.57 | 18.64 | 18.43 | 18.55 | 172,404 | -0.69(-3.59%) |
May 22, 2019 | 19.20 | 19.34 | 19.20 | 19.24 | 116,120 | +0.01(+0.06%) |
May 21, 2019 | 19.20 | 19.31 | 19.10 | 19.23 | 78,281 | +0.30(+1.57%) |
May 20, 2019 | 19.04 | 19.20 | 18.88 | 18.93 | 132,045 | -0.89(-4.49%) |
May 17, 2019 | 19.90 | 20.19 | 19.80 | 19.82 | 614,200 | -0.39(-1.93%) |
May 16, 2019 | 20.29 | 20.53 | 20.19 | 20.21 | 83,770 | -0.09(-0.44%) |
May 15, 2019 | 19.58 | 20.45 | 19.58 | 20.30 | 146,998 | +0.33(+1.65%) |
May 14, 2019 | 19.88 | 20.05 | 19.83 | 19.97 | 101,737 | +0.40(+2.04%) |
May 13, 2019 | 19.99 | 20.02 | 19.54 | 19.57 | 189,713 | -1.35(-6.45%) |
May 10, 2019 | 20.80 | 21.01 | 20.60 | 20.92 | 184,600 | -0.12(-0.57%) |
May 09, 2019 | 20.88 | 21.16 | 20.62 | 21.04 | 148,791 | -0.55(-2.52%) |
May 08, 2019 | 21.72 | 21.80 | 21.56 | 21.59 | 353,918 | -0.36(-1.62%) |
May 07, 2019 | 22.33 | 22.33 | 21.77 | 21.94 | 65,631 | -0.89(-3.90%) |
May 06, 2019 | 22.53 | 22.91 | 22.52 | 22.83 | 26,511 | -0.67(-2.85%) |
May 03, 2019 | 23.27 | 23.58 | 23.25 | 23.50 | 56,700 | +0.14(+0.60%) |
May 02, 2019 | 23.53 | 23.58 | 23.32 | 23.36 | 70,539 | +0.01(+0.04%) |
May 01, 2019 | 23.70 | 23.96 | 23.35 | 23.35 | 55,096 | -0.32(-1.35%) |
Apr 30, 2019 | 23.50 | 23.67 | 23.43 | 23.67 | 65,257 | +0.34(+1.46%) |
Apr 29, 2019 | 23.28 | 23.43 | 23.12 | 23.33 | 41,216 | -0.15(-0.64%) |
Apr 26, 2019 | 23.34 | 23.48 | 23.07 | 23.48 | 73,900 | -0.07(-0.30%) |
Apr 25, 2019 | 23.80 | 23.80 | 23.43 | 23.55 | 112,698 | -0.12(-0.53%) |
Apr 24, 2019 | 23.70 | 23.89 | 23.64 | 23.68 | 161,331 | -0.00(-0.02%) |
Apr 23, 2019 | 23.69 | 23.74 | 23.59 | 23.68 | 366,596 | -0.34(-1.42%) |
Apr 22, 2019 | 24.02 | 24.36 | 23.90 | 24.02 | 47,162 | -0.13(-0.54%) |
Apr 18, 2019 | 24.12 | 24.20 | 24.03 | 24.15 | 117,300 | -0.10(-0.42%) |
Apr 17, 2019 | 24.22 | 24.29 | 23.88 | 24.25 | 72,050 | +0.49(+2.07%) |
Apr 16, 2019 | 23.56 | 23.80 | 23.54 | 23.76 | 61,770 | +0.53(+2.28%) |
Apr 15, 2019 | 23.27 | 23.30 | 23.13 | 23.23 | 49,728 | -0.21(-0.90%) |
Apr 12, 2019 | 23.17 | 23.44 | 23.09 | 23.44 | 110,100 | +0.95(+4.20%) |
Apr 11, 2019 | 22.60 | 22.67 | 22.43 | 22.50 | 268,229 | +0.14(+0.60%) |
Apr 10, 2019 | 22.26 | 22.50 | 22.26 | 22.36 | 131,245 | -0.12(-0.53%) |
Apr 09, 2019 | 22.60 | 22.65 | 22.48 | 22.48 | 123,524 | -0.16(-0.71%) |
Apr 08, 2019 | 22.55 | 22.65 | 22.48 | 22.64 | 66,848 | +0.15(+0.67%) |
Apr 05, 2019 | 22.71 | 22.77 | 22.45 | 22.49 | 77,200 | +0.35(+1.58%) |
Apr 04, 2019 | 22.08 | 22.23 | 22.03 | 22.14 | 315,473 | +0.21(+0.93%) |
Apr 03, 2019 | 22.02 | 22.08 | 21.87 | 21.93 | 376,572 | +0.74(+3.52%) |
Apr 02, 2019 | 20.98 | 21.22 | 20.92 | 21.19 | 128,185 | +0.41(+1.97%) |
Apr 01, 2019 | 20.72 | 20.83 | 20.65 | 20.78 | 77,742 | +0.95(+4.76%) |
Mar 29, 2019 | 19.73 | 19.90 | 19.71 | 19.84 | 105,000 | +0.23(+1.20%) |
Mar 28, 2019 | 19.25 | 19.61 | 19.18 | 19.60 | 211,925 | -0.39(-1.95%) |
Mar 27, 2019 | 20.87 | 20.92 | 19.27 | 19.99 | 834,105 | -1.17(-5.53%) |
Mar 26, 2019 | 21.07 | 21.26 | 21.05 | 21.16 | 80,789 | -0.05(-0.24%) |
Mar 25, 2019 | 21.36 | 21.43 | 21.11 | 21.21 | 63,644 | -0.32(-1.51%) |
Mar 22, 2019 | 22.03 | 22.08 | 21.51 | 21.54 | 93,800 | -0.68(-3.04%) |
Mar 21, 2019 | 21.90 | 22.27 | 21.88 | 22.21 | 474,295 | +0.21(+0.98%) |
Mar 20, 2019 | 22.01 | 22.19 | 21.71 | 22.00 | 68,453 | -0.23(-1.06%) |
Mar 19, 2019 | 22.24 | 22.31 | 22.11 | 22.23 | 60,005 | +0.39(+1.79%) |
Mar 18, 2019 | 21.84 | 21.93 | 21.69 | 21.84 | 245,155 | -0.43(-1.93%) |
Mar 15, 2019 | 21.98 | 22.45 | 21.96 | 22.27 | 286,900 | +0.84(+3.94%) |
Mar 14, 2019 | 21.50 | 21.57 | 21.39 | 21.43 | 55,862 | -0.04(-0.21%) |
Mar 13, 2019 | 21.35 | 21.55 | 21.34 | 21.47 | 57,437 | +0.01(+0.05%) |
Mar 12, 2019 | 21.37 | 21.63 | 21.32 | 21.46 | 62,963 | -0.22(-1.04%) |
Mar 11, 2019 | 21.27 | 21.74 | 21.27 | 21.68 | 96,476 | +0.33(+1.55%) |
Mar 08, 2019 | 21.13 | 21.48 | 21.12 | 21.36 | 92,700 | +0.07(+0.31%) |
Mar 07, 2019 | 21.58 | 21.62 | 21.25 | 21.29 | 343,250 | -0.99(-4.44%) |
Mar 06, 2019 | 22.30 | 22.36 | 22.00 | 22.28 | 437,960 | -0.19(-0.85%) |
Mar 05, 2019 | 22.45 | 22.57 | 22.40 | 22.47 | 50,159 | +0.01(+0.04%) |
Mar 04, 2019 | 22.49 | 22.65 | 22.29 | 22.46 | 62,904 | -0.01(-0.04%) |