Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.02 | 15.45 | 14.61 | 14.83 | 145,800 | -0.20(-1.33%) |
Feb 27, 2020 | 15.17 | 15.50 | 14.76 | 15.03 | 109,772 | -0.31(-2.02%) |
Feb 26, 2020 | 15.39 | 15.47 | 14.90 | 15.34 | 52,947 | -0.01(-0.07%) |
Feb 25, 2020 | 15.93 | 16.06 | 14.83 | 15.35 | 143,819 | -0.54(-3.40%) |
Feb 24, 2020 | 15.88 | 16.11 | 15.73 | 15.89 | 125,980 | -0.40(-2.46%) |
Feb 21, 2020 | 16.33 | 16.34 | 15.97 | 16.29 | 98,800 | -0.03(-0.18%) |
Feb 20, 2020 | 16.71 | 16.90 | 16.05 | 16.32 | 51,957 | -0.43(-2.57%) |
Feb 19, 2020 | 16.40 | 16.99 | 16.21 | 16.75 | 59,037 | +0.33(+2.01%) |
Feb 18, 2020 | 15.89 | 16.75 | 15.89 | 16.42 | 51,281 | +0.49(+3.08%) |
Feb 14, 2020 | 16.34 | 16.57 | 15.88 | 15.93 | 89,100 | -0.47(-2.87%) |
Feb 13, 2020 | 16.42 | 16.55 | 16.24 | 16.40 | 43,094 | -0.07(-0.43%) |
Feb 12, 2020 | 16.57 | 16.83 | 16.39 | 16.47 | 52,230 | -0.03(-0.18%) |
Feb 11, 2020 | 16.54 | 16.62 | 16.32 | 16.50 | 39,734 | +0.07(+0.43%) |
Feb 10, 2020 | 17.10 | 17.10 | 16.35 | 16.43 | 57,136 | -0.67(-3.92%) |
Feb 07, 2020 | 17.21 | 17.25 | 16.86 | 17.10 | 68,900 | -0.20(-1.16%) |
Feb 06, 2020 | 16.91 | 17.38 | 16.70 | 17.30 | 54,658 | +0.38(+2.25%) |
Feb 05, 2020 | 16.64 | 16.99 | 16.58 | 16.92 | 94,109 | +0.47(+2.86%) |
Feb 04, 2020 | 16.48 | 16.62 | 16.25 | 16.45 | 109,530 | +0.08(+0.49%) |
Feb 03, 2020 | 16.77 | 16.91 | 16.13 | 16.37 | 66,137 | -0.33(-1.98%) |
Jan 31, 2020 | 17.23 | 17.28 | 16.48 | 16.70 | 100,500 | -0.50(-2.91%) |
Jan 30, 2020 | 17.13 | 17.46 | 17.01 | 17.20 | 139,291 | -0.05(-0.29%) |
Jan 29, 2020 | 16.73 | 17.38 | 16.73 | 17.25 | 105,041 | +0.49(+2.92%) |
Jan 28, 2020 | 16.06 | 16.87 | 16.05 | 16.76 | 115,625 | +0.82(+5.14%) |
Jan 27, 2020 | 15.22 | 16.06 | 15.22 | 15.94 | 101,539 | +0.45(+2.91%) |
Jan 24, 2020 | 15.18 | 15.89 | 15.05 | 15.49 | 103,300 | +0.36(+2.38%) |
Jan 23, 2020 | 15.52 | 15.70 | 14.87 | 15.13 | 121,974 | -0.37(-2.39%) |
Jan 22, 2020 | 15.99 | 16.03 | 15.40 | 15.50 | 98,018 | -0.46(-2.88%) |
Jan 21, 2020 | 16.31 | 16.40 | 15.82 | 15.96 | 80,005 | -0.39(-2.39%) |
Jan 17, 2020 | 16.33 | 16.60 | 16.20 | 16.35 | 73,500 | +0.04(+0.25%) |
Jan 16, 2020 | 16.25 | 16.44 | 16.18 | 16.31 | 54,589 | +0.14(+0.87%) |
Jan 15, 2020 | 16.07 | 16.34 | 16.00 | 16.17 | 60,072 | +0.08(+0.50%) |
Jan 14, 2020 | 16.24 | 16.35 | 16.00 | 16.09 | 40,027 | -0.19(-1.17%) |
Jan 13, 2020 | 15.96 | 16.45 | 15.76 | 16.28 | 84,968 | +0.28(+1.75%) |
Jan 10, 2020 | 16.46 | 16.77 | 15.70 | 16.00 | 137,700 | -0.39(-2.38%) |
Jan 09, 2020 | 15.79 | 16.91 | 15.75 | 16.39 | 203,955 | +0.61(+3.87%) |
Jan 08, 2020 | 16.16 | 16.16 | 15.69 | 15.78 | 128,493 | -0.35(-2.17%) |
Jan 07, 2020 | 16.46 | 16.75 | 15.93 | 16.13 | 89,395 | -0.49(-2.95%) |
Jan 06, 2020 | 16.43 | 17.09 | 16.43 | 16.62 | 121,981 | +0.11(+0.67%) |
Jan 03, 2020 | 15.80 | 16.71 | 15.78 | 16.51 | 127,600 | +0.56(+3.51%) |
Jan 02, 2020 | 16.30 | 16.33 | 15.69 | 15.95 | 132,743 | -0.19(-1.18%) |
Dec 31, 2019 | 16.06 | 16.36 | 15.91 | 16.14 | 519,200 | +0.03(+0.19%) |
Dec 30, 2019 | 16.28 | 16.28 | 15.81 | 16.11 | 105,828 | -0.17(-1.04%) |
Dec 27, 2019 | 16.35 | 16.42 | 16.07 | 16.28 | 72,300 | +0.01(+0.06%) |
Dec 26, 2019 | 16.12 | 16.34 | 15.74 | 16.27 | 182,407 | +0.15(+0.93%) |
Dec 24, 2019 | 16.43 | 16.43 | 16.00 | 16.12 | 55,100 | -0.26(-1.59%) |
Dec 23, 2019 | 16.17 | 16.65 | 16.01 | 16.38 | 93,072 | +0.17(+1.05%) |
Dec 20, 2019 | 16.80 | 16.87 | 16.09 | 16.21 | 296,100 | -0.62(-3.68%) |
Dec 19, 2019 | 17.28 | 17.47 | 16.59 | 16.83 | 155,254 | -0.46(-2.66%) |
Dec 18, 2019 | 17.64 | 17.66 | 17.24 | 17.29 | 74,668 | -0.27(-1.54%) |
Dec 17, 2019 | 17.48 | 17.87 | 17.22 | 17.56 | 92,561 | +0.18(+1.04%) |
Dec 16, 2019 | 17.38 | 17.71 | 17.15 | 17.38 | 124,490 | +0.03(+0.17%) |
Dec 13, 2019 | 17.21 | 17.56 | 17.03 | 17.35 | 129,400 | +0.16(+0.93%) |
Dec 12, 2019 | 17.54 | 17.73 | 17.08 | 17.19 | 134,651 | -0.31(-1.80%) |
Dec 11, 2019 | 17.57 | 17.68 | 17.19 | 17.50 | 155,190 | -0.04(-0.20%) |
Dec 10, 2019 | 17.51 | 18.00 | 17.25 | 17.54 | 88,336 | +0.01(+0.06%) |
Dec 09, 2019 | 17.08 | 17.67 | 16.90 | 17.53 | 243,415 | +0.27(+1.56%) |
Dec 06, 2019 | 18.24 | 18.50 | 16.85 | 17.26 | 296,100 | -0.98(-5.37%) |
Dec 05, 2019 | 18.31 | 18.49 | 18.00 | 18.24 | 145,596 | -0.07(-0.38%) |
Dec 04, 2019 | 18.56 | 18.56 | 18.06 | 18.31 | 103,900 | -0.25(-1.35%) |
Dec 03, 2019 | 18.42 | 18.73 | 18.17 | 18.56 | 77,035 | -0.12(-0.64%) |
Dec 02, 2019 | 19.15 | 19.15 | 18.44 | 18.68 | 72,435 | -0.47(-2.45%) |
Nov 29, 2019 | 19.19 | 19.41 | 18.98 | 19.15 | 24,800 | -0.09(-0.47%) |
Nov 27, 2019 | 19.29 | 19.57 | 19.12 | 19.24 | 45,600 | +0.02(+0.10%) |
Nov 26, 2019 | 19.12 | 19.57 | 18.99 | 19.22 | 83,768 | +0.14(+0.73%) |
Nov 25, 2019 | 18.57 | 19.20 | 18.57 | 19.08 | 110,069 | +0.54(+2.91%) |
Nov 22, 2019 | 18.31 | 18.75 | 18.14 | 18.54 | 83,700 | +0.31(+1.70%) |
Nov 21, 2019 | 18.31 | 18.45 | 18.05 | 18.23 | 129,923 | +0.08(+0.44%) |
Nov 20, 2019 | 17.95 | 18.58 | 17.92 | 18.15 | 117,093 | +0.15(+0.83%) |
Nov 19, 2019 | 18.03 | 18.35 | 17.99 | 18.00 | 69,773 | +0.03(+0.17%) |
Nov 18, 2019 | 17.76 | 18.21 | 17.36 | 17.97 | 87,950 | +0.12(+0.67%) |
Nov 15, 2019 | 18.41 | 18.49 | 17.80 | 17.85 | 84,700 | -0.44(-2.41%) |
Nov 14, 2019 | 17.77 | 18.52 | 17.61 | 18.29 | 70,199 | +0.52(+2.93%) |
Nov 13, 2019 | 17.78 | 18.18 | 17.31 | 17.77 | 297,866 | -0.06(-0.34%) |
Nov 12, 2019 | 18.14 | 18.53 | 17.26 | 17.83 | 258,204 | -0.45(-2.46%) |
Nov 11, 2019 | 19.07 | 19.16 | 18.06 | 18.28 | 175,930 | -0.87(-4.54%) |
Nov 08, 2019 | 20.79 | 21.75 | 16.77 | 19.15 | 459,700 | -0.66(-3.33%) |
Nov 07, 2019 | 20.11 | 20.63 | 19.55 | 19.81 | 128,893 | -0.06(-0.30%) |
Nov 06, 2019 | 19.91 | 20.05 | 19.77 | 19.87 | 55,991 | -0.04(-0.20%) |
Nov 05, 2019 | 20.09 | 20.34 | 19.77 | 19.91 | 77,553 | -0.13(-0.65%) |
Nov 04, 2019 | 19.89 | 20.32 | 19.50 | 20.04 | 88,133 | +0.28(+1.42%) |
Nov 01, 2019 | 19.25 | 19.86 | 19.06 | 19.76 | 86,600 | +0.69(+3.62%) |
Oct 31, 2019 | 19.40 | 19.70 | 18.67 | 19.07 | 158,125 | -0.39(-2.00%) |
Oct 30, 2019 | 19.04 | 19.57 | 18.99 | 19.46 | 115,442 | +0.46(+2.42%) |
Oct 29, 2019 | 20.15 | 20.16 | 18.72 | 19.00 | 293,102 | -1.50(-7.32%) |
Oct 28, 2019 | 20.20 | 20.87 | 20.20 | 20.50 | 106,945 | +0.30(+1.49%) |
Oct 25, 2019 | 19.88 | 20.29 | 19.87 | 20.20 | 56,100 | +0.15(+0.75%) |
Oct 24, 2019 | 20.17 | 20.40 | 19.85 | 20.05 | 84,784 | -0.04(-0.20%) |
Oct 23, 2019 | 19.60 | 20.09 | 19.48 | 20.09 | 122,157 | +0.45(+2.29%) |
Oct 22, 2019 | 19.60 | 19.91 | 19.05 | 19.64 | 169,718 | +0.43(+2.24%) |
Oct 21, 2019 | 18.50 | 19.31 | 18.34 | 19.21 | 159,925 | +0.83(+4.52%) |
Oct 18, 2019 | 18.05 | 18.41 | 18.01 | 18.38 | 97,200 | +0.17(+0.93%) |
Oct 17, 2019 | 17.84 | 18.34 | 17.57 | 18.21 | 230,087 | +0.48(+2.71%) |
Oct 16, 2019 | 17.83 | 18.15 | 17.43 | 17.73 | 113,285 | -0.18(-1.01%) |
Oct 15, 2019 | 17.57 | 17.94 | 17.55 | 17.91 | 87,635 | +0.34(+1.94%) |
Oct 14, 2019 | 17.82 | 17.86 | 17.29 | 17.57 | 137,304 | -0.25(-1.40%) |
Oct 11, 2019 | 17.80 | 18.31 | 17.70 | 17.82 | 86,600 | +0.26(+1.48%) |
Oct 10, 2019 | 17.91 | 18.00 | 17.50 | 17.56 | 92,661 | -0.30(-1.68%) |
Oct 09, 2019 | 18.45 | 18.58 | 17.58 | 17.86 | 90,595 | -0.41(-2.24%) |
Oct 08, 2019 | 18.16 | 18.81 | 18.00 | 18.27 | 135,732 | -0.01(-0.05%) |
Oct 07, 2019 | 17.96 | 18.54 | 17.66 | 18.28 | 166,659 | +0.29(+1.61%) |
Oct 04, 2019 | 17.06 | 18.10 | 17.06 | 17.99 | 119,500 | +0.94(+5.51%) |
Oct 03, 2019 | 17.22 | 17.34 | 16.91 | 17.05 | 66,839 | -0.22(-1.27%) |
Oct 02, 2019 | 17.19 | 17.61 | 16.83 | 17.27 | 113,516 | -0.10(-0.58%) |
Oct 01, 2019 | 18.75 | 19.10 | 17.22 | 17.37 | 122,924 | -1.24(-6.66%) |
Sep 30, 2019 | 19.03 | 19.29 | 18.55 | 18.61 | 318,085 | -0.39(-2.05%) |
Sep 27, 2019 | 19.06 | 19.19 | 18.62 | 19.00 | 108,300 | -0.06(-0.31%) |
Sep 26, 2019 | 19.37 | 19.74 | 18.92 | 19.06 | 111,000 | -0.33(-1.70%) |
Sep 25, 2019 | 18.98 | 19.72 | 18.81 | 19.39 | 105,824 | +0.42(+2.21%) |
Sep 24, 2019 | 19.18 | 19.60 | 18.73 | 18.97 | 120,922 | -0.24(-1.25%) |
Sep 23, 2019 | 18.91 | 19.21 | 18.16 | 19.21 | 105,136 | +0.30(+1.59%) |
Sep 20, 2019 | 19.39 | 19.82 | 18.79 | 18.91 | 171,500 | -0.52(-2.68%) |
Sep 19, 2019 | 19.27 | 20.24 | 19.27 | 19.43 | 222,801 | +0.17(+0.88%) |
Sep 18, 2019 | 19.03 | 19.35 | 18.79 | 19.26 | 78,741 | +0.04(+0.21%) |
Sep 17, 2019 | 18.74 | 19.34 | 18.60 | 19.22 | 134,005 | +0.46(+2.45%) |
Sep 16, 2019 | 18.65 | 19.43 | 18.25 | 18.76 | 180,493 | +0.11(+0.59%) |
Sep 13, 2019 | 18.39 | 19.33 | 18.03 | 18.65 | 217,600 | +0.47(+2.59%) |
Sep 12, 2019 | 17.97 | 18.34 | 17.35 | 18.18 | 129,846 | +0.27(+1.51%) |
Sep 11, 2019 | 17.30 | 17.95 | 17.30 | 17.91 | 75,108 | +0.68(+3.95%) |
Sep 10, 2019 | 16.76 | 17.46 | 16.50 | 17.23 | 51,340 | +0.38(+2.26%) |
Sep 09, 2019 | 17.12 | 17.39 | 16.57 | 16.85 | 134,749 | -0.27(-1.58%) |
Sep 06, 2019 | 17.28 | 17.63 | 17.07 | 17.12 | 107,200 | -0.18(-1.04%) |
Sep 05, 2019 | 17.08 | 17.51 | 16.85 | 17.30 | 124,694 | +0.28(+1.65%) |
Sep 04, 2019 | 17.33 | 17.35 | 16.77 | 17.02 | 61,556 | -0.10(-0.58%) |
Sep 03, 2019 | 16.58 | 17.35 | 16.34 | 17.12 | 98,413 | +0.34(+2.03%) |
Aug 30, 2019 | 17.28 | 17.28 | 16.51 | 16.78 | 77,300 | -0.34(-1.99%) |
Aug 29, 2019 | 17.10 | 17.49 | 16.85 | 17.12 | 75,755 | +0.22(+1.30%) |
Aug 28, 2019 | 16.69 | 17.15 | 16.03 | 16.90 | 86,763 | +0.15(+0.90%) |
Aug 27, 2019 | 17.37 | 17.39 | 16.69 | 16.75 | 88,696 | -0.45(-2.62%) |
Aug 26, 2019 | 16.89 | 17.37 | 16.62 | 17.20 | 180,644 | +0.43(+2.56%) |
Aug 23, 2019 | 17.65 | 17.95 | 16.59 | 16.77 | 205,100 | -0.93(-5.25%) |
Aug 22, 2019 | 17.50 | 17.94 | 17.42 | 17.70 | 112,287 | +0.22(+1.26%) |
Aug 21, 2019 | 17.39 | 17.93 | 16.85 | 17.48 | 97,843 | +0.33(+1.92%) |
Aug 20, 2019 | 17.51 | 17.82 | 17.01 | 17.15 | 107,498 | -0.44(-2.50%) |
Aug 19, 2019 | 17.54 | 18.19 | 17.00 | 17.59 | 105,695 | +0.29(+1.68%) |
Aug 16, 2019 | 17.36 | 17.94 | 16.65 | 17.30 | 129,100 | +0.00(+0.00%) |
Aug 15, 2019 | 17.40 | 17.50 | 16.39 | 17.30 | 310,880 | -0.22(-1.26%) |
Aug 14, 2019 | 18.07 | 18.11 | 17.11 | 17.52 | 198,478 | -0.74(-4.05%) |
Aug 13, 2019 | 17.76 | 18.57 | 17.30 | 18.26 | 112,070 | +0.50(+2.82%) |
Aug 12, 2019 | 17.99 | 18.07 | 17.23 | 17.76 | 158,646 | -0.49(-2.68%) |
Aug 09, 2019 | 19.44 | 19.44 | 17.13 | 18.25 | 293,100 | -1.30(-6.65%) |
Aug 08, 2019 | 18.86 | 20.15 | 18.50 | 19.55 | 241,248 | +1.29(+7.06%) |
Aug 07, 2019 | 17.72 | 18.55 | 17.50 | 18.26 | 143,727 | +0.30(+1.67%) |
Aug 06, 2019 | 18.50 | 18.76 | 17.85 | 17.96 | 128,575 | -0.18(-0.99%) |
Aug 05, 2019 | 18.26 | 18.57 | 17.79 | 18.14 | 193,271 | -0.61(-3.25%) |
Aug 02, 2019 | 18.61 | 19.44 | 18.25 | 18.75 | 143,600 | +0.03(+0.16%) |
Aug 01, 2019 | 18.49 | 19.09 | 18.45 | 18.72 | 251,765 | +0.24(+1.30%) |
Jul 31, 2019 | 18.78 | 19.00 | 18.22 | 18.48 | 156,329 | -0.20(-1.07%) |
Jul 30, 2019 | 18.81 | 18.96 | 18.21 | 18.68 | 128,522 | -0.28(-1.48%) |
Jul 29, 2019 | 20.26 | 20.58 | 18.20 | 18.96 | 438,698 | -1.46(-7.15%) |
Jul 26, 2019 | 20.96 | 21.00 | 20.22 | 20.42 | 245,000 | -0.14(-0.68%) |
Jul 25, 2019 | 21.08 | 21.19 | 20.14 | 20.56 | 219,948 | -0.43(-2.05%) |
Jul 24, 2019 | 20.64 | 21.24 | 20.55 | 20.99 | 159,159 | +0.28(+1.35%) |
Jul 23, 2019 | 21.01 | 21.80 | 20.25 | 20.71 | 258,074 | +0.03(+0.15%) |
Jul 22, 2019 | 19.56 | 21.18 | 19.11 | 20.68 | 689,949 | +1.24(+6.38%) |
Jul 19, 2019 | 19.40 | 19.79 | 19.16 | 19.44 | 92,300 | +0.04(+0.21%) |
Jul 18, 2019 | 19.09 | 19.97 | 19.09 | 19.40 | 173,885 | +0.20(+1.02%) |
Jul 17, 2019 | 19.36 | 19.36 | 19.05 | 19.20 | 164,600 | -0.07(-0.34%) |
Jul 16, 2019 | 19.19 | 19.40 | 19.05 | 19.27 | 99,595 | +0.08(+0.42%) |
Jul 15, 2019 | 19.42 | 19.70 | 19.16 | 19.19 | 72,598 | -0.22(-1.13%) |
Jul 12, 2019 | 19.95 | 20.00 | 19.03 | 19.41 | 260,400 | -0.36(-1.82%) |
Jul 11, 2019 | 19.03 | 19.82 | 18.70 | 19.77 | 220,326 | +0.82(+4.33%) |
Jul 10, 2019 | 18.92 | 19.24 | 18.29 | 18.95 | 160,480 | +0.00(+0.00%) |
Jul 09, 2019 | 19.45 | 19.49 | 18.58 | 18.95 | 130,180 | -0.39(-2.02%) |
Jul 08, 2019 | 19.11 | 19.38 | 18.73 | 19.34 | 105,560 | +0.17(+0.89%) |
Jul 05, 2019 | 18.77 | 19.76 | 18.44 | 19.17 | 496,300 | +0.13(+0.68%) |
Jul 03, 2019 | 19.02 | 19.26 | 18.85 | 19.04 | 75,700 | +0.08(+0.42%) |
Jul 02, 2019 | 19.19 | 19.30 | 18.52 | 18.96 | 229,239 | +0.25(+1.34%) |
Jul 01, 2019 | 18.45 | 19.08 | 18.35 | 18.71 | 483,373 | +0.51(+2.80%) |
Jun 28, 2019 | 18.00 | 18.48 | 17.81 | 18.20 | 1,829,200 | +0.31(+1.73%) |
Jun 27, 2019 | 17.53 | 17.95 | 17.44 | 17.89 | 145,376 | +0.39(+2.23%) |
Jun 26, 2019 | 17.43 | 17.62 | 17.05 | 17.50 | 117,053 | +0.06(+0.34%) |
Jun 25, 2019 | 17.48 | 17.79 | 17.01 | 17.44 | 114,772 | -0.04(-0.23%) |
Jun 24, 2019 | 17.46 | 17.85 | 17.31 | 17.48 | 131,623 | +0.13(+0.75%) |
Jun 21, 2019 | 17.84 | 17.87 | 17.14 | 17.35 | 92,900 | -0.54(-3.02%) |
Jun 20, 2019 | 17.49 | 18.50 | 17.34 | 17.89 | 309,131 | +0.98(+5.80%) |
Jun 19, 2019 | 16.35 | 17.14 | 16.08 | 16.91 | 301,338 | +0.58(+3.55%) |
Jun 18, 2019 | 16.42 | 16.71 | 16.13 | 16.33 | 162,043 | -0.04(-0.24%) |
Jun 17, 2019 | 16.03 | 16.67 | 15.51 | 16.37 | 182,125 | +0.43(+2.70%) |
Jun 14, 2019 | 16.06 | 16.29 | 15.81 | 15.94 | 100,200 | -0.24(-1.48%) |
Jun 13, 2019 | 16.20 | 16.75 | 16.08 | 16.18 | 132,039 | -0.01(-0.06%) |
Jun 12, 2019 | 16.13 | 16.34 | 15.78 | 16.19 | 125,703 | +0.02(+0.12%) |
Jun 11, 2019 | 16.54 | 16.79 | 16.00 | 16.17 | 159,677 | -0.51(-3.06%) |
Jun 10, 2019 | 16.81 | 17.80 | 16.50 | 16.68 | 314,535 | +0.30(+1.83%) |
Jun 07, 2019 | 16.09 | 16.99 | 15.90 | 16.38 | 138,900 | +0.22(+1.36%) |
Jun 06, 2019 | 15.74 | 16.68 | 15.69 | 16.16 | 240,650 | +0.32(+2.02%) |
Jun 05, 2019 | 16.31 | 16.32 | 15.67 | 15.84 | 188,045 | -0.06(-0.38%) |
Jun 04, 2019 | 16.09 | 16.12 | 15.51 | 15.90 | 149,893 | +0.41(+2.65%) |
Jun 03, 2019 | 16.20 | 16.48 | 15.24 | 15.49 | 224,060 | -0.51(-3.19%) |
May 31, 2019 | 15.84 | 16.25 | 15.44 | 16.00 | 142,200 | -0.07(-0.44%) |
May 30, 2019 | 15.69 | 16.42 | 15.63 | 16.07 | 193,819 | +0.32(+2.03%) |
May 29, 2019 | 15.81 | 15.92 | 15.35 | 15.75 | 186,941 | -0.22(-1.38%) |
May 28, 2019 | 16.15 | 16.63 | 15.88 | 15.97 | 156,813 | -0.47(-2.86%) |
May 24, 2019 | 15.91 | 16.70 | 15.88 | 16.44 | 281,400 | +0.40(+2.49%) |
May 23, 2019 | 17.48 | 17.70 | 15.50 | 16.04 | 872,738 | -1.42(-8.13%) |
May 22, 2019 | 17.43 | 18.07 | 16.80 | 17.46 | 660,817 | +0.00(+0.00%) |
May 21, 2019 | 17.25 | 17.86 | 17.10 | 17.46 | 178,587 | +0.21(+1.22%) |
May 20, 2019 | 18.40 | 18.49 | 16.50 | 17.25 | 372,330 | -1.22(-6.61%) |
May 17, 2019 | 19.50 | 19.75 | 18.25 | 18.47 | 216,700 | -0.96(-4.94%) |
May 16, 2019 | 18.61 | 19.67 | 18.61 | 19.43 | 222,699 | +0.93(+5.03%) |
May 15, 2019 | 18.38 | 19.00 | 18.25 | 18.50 | 200,596 | +0.07(+0.38%) |
May 14, 2019 | 18.96 | 18.99 | 18.05 | 18.43 | 240,826 | -0.50(-2.64%) |
May 13, 2019 | 18.95 | 19.13 | 17.58 | 18.93 | 205,616 | -0.26(-1.35%) |
May 10, 2019 | 17.89 | 19.81 | 17.77 | 19.19 | 701,800 | +1.79(+10.29%) |
May 09, 2019 | 17.53 | 17.76 | 17.21 | 17.40 | 91,804 | -0.25(-1.42%) |
May 08, 2019 | 17.07 | 17.76 | 16.96 | 17.65 | 71,600 | +0.56(+3.28%) |
May 07, 2019 | 17.38 | 17.72 | 16.79 | 17.09 | 78,409 | -0.45(-2.57%) |
May 06, 2019 | 17.37 | 17.75 | 16.95 | 17.54 | 69,774 | -0.02(-0.11%) |
May 03, 2019 | 17.68 | 17.79 | 17.11 | 17.56 | 117,400 | -0.09(-0.51%) |
May 02, 2019 | 17.67 | 17.80 | 17.54 | 17.65 | 42,982 | -0.14(-0.79%) |
May 01, 2019 | 17.78 | 17.89 | 17.51 | 17.79 | 67,180 | +0.13(+0.74%) |
Apr 30, 2019 | 17.74 | 17.87 | 17.39 | 17.66 | 85,881 | -0.02(-0.11%) |
Apr 29, 2019 | 17.25 | 17.78 | 16.60 | 17.68 | 104,464 | +0.53(+3.09%) |
Apr 26, 2019 | 17.20 | 17.85 | 17.14 | 17.15 | 174,700 | -0.05(-0.29%) |
Apr 25, 2019 | 17.38 | 17.41 | 16.57 | 17.20 | 113,516 | -0.23(-1.32%) |
Apr 24, 2019 | 17.90 | 17.90 | 17.14 | 17.43 | 130,760 | -0.19(-1.08%) |
Apr 23, 2019 | 17.96 | 18.46 | 17.37 | 17.62 | 117,917 | -0.21(-1.18%) |
Apr 22, 2019 | 16.92 | 18.50 | 16.71 | 17.83 | 251,350 | +1.01(+6.00%) |
Apr 18, 2019 | 16.24 | 16.89 | 16.20 | 16.82 | 47,300 | +0.58(+3.57%) |
Apr 17, 2019 | 17.05 | 17.07 | 16.24 | 16.24 | 95,073 | -0.85(-4.97%) |
Apr 16, 2019 | 16.99 | 17.09 | 16.30 | 17.09 | 53,502 | +0.11(+0.65%) |
Apr 15, 2019 | 16.70 | 17.00 | 16.58 | 16.98 | 59,996 | +0.35(+2.10%) |
Apr 12, 2019 | 16.61 | 16.70 | 16.04 | 16.63 | 174,800 | +0.00(+0.00%) |
Apr 11, 2019 | 16.74 | 16.81 | 16.51 | 16.63 | 52,427 | -0.12(-0.72%) |
Apr 10, 2019 | 16.87 | 17.00 | 16.65 | 16.75 | 41,668 | -0.07(-0.42%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.57 | 16.82 | 44,569 | -0.23(-1.35%) |
Apr 08, 2019 | 17.03 | 17.15 | 16.39 | 17.05 | 105,797 | +0.03(+0.18%) |
Apr 05, 2019 | 16.90 | 17.08 | 16.65 | 17.02 | 208,400 | +0.65(+3.97%) |
Apr 04, 2019 | 16.34 | 16.61 | 16.25 | 16.37 | 80,137 | +0.04(+0.24%) |
Apr 03, 2019 | 15.96 | 16.75 | 15.70 | 16.33 | 213,606 | +0.65(+4.15%) |
Apr 02, 2019 | 15.42 | 15.88 | 15.01 | 15.68 | 79,298 | +0.26(+1.69%) |
Apr 01, 2019 | 16.01 | 16.18 | 15.22 | 15.42 | 159,891 | -0.33(-2.10%) |
Mar 29, 2019 | 14.24 | 15.89 | 14.22 | 15.75 | 283,600 | +1.60(+11.31%) |
Mar 28, 2019 | 14.15 | 14.60 | 13.82 | 14.15 | 95,468 | -0.01(-0.07%) |
Mar 27, 2019 | 15.27 | 15.27 | 14.08 | 14.16 | 91,238 | -0.99(-6.53%) |
Mar 26, 2019 | 15.16 | 15.52 | 15.04 | 15.15 | 92,121 | +0.12(+0.80%) |
Mar 25, 2019 | 14.85 | 15.19 | 14.78 | 15.03 | 42,818 | +0.19(+1.28%) |
Mar 22, 2019 | 15.67 | 15.77 | 13.90 | 14.84 | 204,000 | -0.49(-3.20%) |
Mar 21, 2019 | 14.45 | 15.55 | 14.45 | 15.33 | 303,882 | +0.88(+6.09%) |
Mar 20, 2019 | 14.00 | 14.61 | 14.00 | 14.45 | 102,972 | +0.59(+4.26%) |
Mar 19, 2019 | 14.23 | 14.68 | 13.83 | 13.86 | 123,033 | -0.36(-2.53%) |
Mar 18, 2019 | 14.37 | 14.47 | 13.70 | 14.22 | 124,255 | -0.22(-1.52%) |
Mar 15, 2019 | 14.08 | 14.72 | 13.95 | 14.44 | 150,000 | +0.40(+2.85%) |
Mar 14, 2019 | 13.99 | 14.12 | 13.55 | 14.04 | 113,949 | +0.04(+0.29%) |
Mar 13, 2019 | 14.53 | 14.77 | 13.67 | 14.00 | 156,007 | -0.52(-3.58%) |
Mar 12, 2019 | 14.90 | 14.99 | 14.01 | 14.52 | 327,927 | -0.38(-2.55%) |
Mar 11, 2019 | 13.50 | 15.00 | 13.00 | 14.90 | 354,618 | +1.45(+10.78%) |
Mar 08, 2019 | 12.75 | 13.49 | 12.31 | 13.45 | 388,500 | +1.43(+11.90%) |
Mar 07, 2019 | 12.02 | 12.19 | 11.75 | 12.02 | 82,587 | +0.07(+0.59%) |
Mar 06, 2019 | 11.75 | 12.10 | 11.75 | 11.95 | 43,089 | -0.07(-0.58%) |
Mar 05, 2019 | 12.19 | 12.19 | 11.73 | 12.02 | 56,025 | -0.17(-1.39%) |
Mar 04, 2019 | 12.01 | 12.32 | 11.70 | 12.19 | 160,263 | +0.21(+1.75%) |