Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.11 | 12.22 | 11.15 | 11.56 | 2,719,385 | -0.51(-4.21%) |
Mar 30, 2020 | 13.11 | 13.28 | 11.64 | 12.06 | 2,319,148 | -1.48(-10.93%) |
Mar 27, 2020 | 13.04 | 13.77 | 12.30 | 13.54 | 2,027,559 | -0.13(-0.97%) |
Mar 26, 2020 | 13.39 | 14.93 | 13.31 | 13.68 | 3,453,587 | +0.47(+3.57%) |
Mar 25, 2020 | 12.70 | 14.66 | 12.27 | 13.21 | 2,156,132 | +0.96(+7.85%) |
Mar 24, 2020 | 11.49 | 12.38 | 11.23 | 12.24 | 2,038,541 | +1.64(+15.51%) |
Mar 23, 2020 | 10.75 | 11.14 | 10.22 | 10.60 | 3,097,293 | -0.45(-4.05%) |
Mar 20, 2020 | 10.60 | 13.34 | 10.50 | 11.05 | 6,330,043 | +0.84(+8.23%) |
Mar 19, 2020 | 8.570 | 11.29 | 8.008 | 10.21 | 4,050,941 | +1.54(+17.78%) |
Mar 18, 2020 | 11.80 | 11.88 | 7.379 | 8.667 | 4,536,443 | -4.27(-32.99%) |
Mar 17, 2020 | 15.38 | 15.43 | 12.64 | 12.93 | 5,774,143 | -2.12(-14.06%) |
Mar 16, 2020 | 15.83 | 17.01 | 15.05 | 15.05 | 2,807,726 | -4.04(-21.15%) |
Mar 13, 2020 | 18.55 | 19.11 | 17.54 | 19.09 | 2,049,234 | +1.68(+9.65%) |
Mar 12, 2020 | 17.54 | 18.73 | 16.93 | 17.41 | 4,456,304 | -1.84(-9.58%) |
Mar 11, 2020 | 20.27 | 21.01 | 19.08 | 19.25 | 2,390,339 | -1.70(-8.11%) |
Mar 10, 2020 | 19.44 | 20.95 | 19.38 | 20.95 | 3,768,085 | +2.38(+12.79%) |
Mar 09, 2020 | 19.94 | 20.42 | 18.19 | 18.57 | 2,775,683 | -3.22(-14.76%) |
Mar 06, 2020 | 21.79 | 22.41 | 21.49 | 21.79 | 2,628,679 | -0.91(-4.02%) |
Mar 05, 2020 | 22.94 | 23.62 | 22.45 | 22.70 | 1,682,508 | -1.07(-4.50%) |
Mar 04, 2020 | 22.78 | 23.80 | 22.57 | 23.77 | 1,814,677 | +1.77(+8.05%) |
Mar 03, 2020 | 23.30 | 23.47 | 21.91 | 22.00 | 2,303,753 | -1.31(-5.63%) |
Mar 02, 2020 | 22.78 | 23.40 | 22.36 | 23.31 | 1,961,828 | +1.10(+4.95%) |
Feb 28, 2020 | 21.98 | 22.82 | 21.76 | 22.21 | 2,816,477 | -0.67(-2.93%) |
Feb 27, 2020 | 23.18 | 23.96 | 22.33 | 22.88 | 1,614,429 | -0.90(-3.79%) |
Feb 26, 2020 | 24.51 | 24.72 | 23.73 | 23.78 | 1,664,208 | -0.66(-2.70%) |
Feb 25, 2020 | 26.34 | 26.37 | 24.25 | 24.44 | 2,353,377 | -1.93(-7.33%) |
Feb 24, 2020 | 26.36 | 26.71 | 26.19 | 26.37 | 2,071,428 | -0.85(-3.13%) |
Feb 21, 2020 | 27.49 | 27.52 | 27.07 | 27.23 | 1,839,962 | -0.43(-1.54%) |
Feb 20, 2020 | 27.17 | 27.77 | 27.14 | 27.65 | 1,257,452 | +0.40(+1.46%) |
Feb 19, 2020 | 27.17 | 27.44 | 26.99 | 27.25 | 1,857,932 | +0.15(+0.57%) |
Feb 18, 2020 | 27.08 | 27.20 | 26.72 | 27.10 | 1,303,822 | -0.09(-0.33%) |
Feb 14, 2020 | 26.77 | 27.30 | 26.74 | 27.19 | 2,155,696 | +0.52(+1.96%) |
Feb 13, 2020 | 26.51 | 26.68 | 26.40 | 26.67 | 1,164,997 | +0.11(+0.43%) |
Feb 12, 2020 | 27.11 | 27.25 | 26.11 | 26.56 | 2,044,426 | -0.40(-1.49%) |
Feb 11, 2020 | 27.09 | 27.72 | 25.71 | 26.96 | 2,636,784 | +1.43(+5.60%) |
Feb 10, 2020 | 24.77 | 25.55 | 24.59 | 25.53 | 2,181,142 | +0.70(+2.84%) |
Feb 07, 2020 | 24.63 | 24.92 | 24.36 | 24.83 | 1,153,346 | +0.07(+0.28%) |
Feb 06, 2020 | 24.40 | 25.07 | 24.35 | 24.76 | 1,973,939 | +0.41(+1.68%) |
Feb 05, 2020 | 23.62 | 24.48 | 23.60 | 24.35 | 1,222,545 | +1.05(+4.51%) |
Feb 04, 2020 | 23.30 | 23.74 | 23.24 | 23.30 | 2,089,484 | +0.36(+1.58%) |
Feb 03, 2020 | 24.24 | 24.30 | 22.83 | 22.94 | 2,068,989 | -1.11(-4.63%) |
Jan 31, 2020 | 24.00 | 24.08 | 23.57 | 24.05 | 1,370,237 | -0.11(-0.47%) |
Jan 30, 2020 | 23.63 | 24.19 | 23.63 | 24.16 | 627,622 | +0.27(+1.12%) |
Jan 29, 2020 | 23.87 | 24.09 | 23.57 | 23.89 | 866,479 | +0.11(+0.45%) |
Jan 28, 2020 | 23.57 | 23.95 | 23.50 | 23.79 | 985,561 | +0.37(+1.60%) |
Jan 27, 2020 | 23.81 | 23.81 | 23.24 | 23.41 | 1,687,323 | -0.80(-3.31%) |
Jan 24, 2020 | 24.71 | 24.71 | 23.91 | 24.21 | 794,621 | -0.56(-2.27%) |
Jan 23, 2020 | 24.80 | 24.96 | 24.25 | 24.77 | 1,403,639 | -0.10(-0.39%) |
Jan 22, 2020 | 24.39 | 25.11 | 24.39 | 24.87 | 1,149,813 | +0.69(+2.84%) |
Jan 21, 2020 | 24.41 | 24.42 | 23.99 | 24.18 | 807,622 | -0.33(-1.34%) |
Jan 17, 2020 | 24.46 | 24.76 | 24.37 | 24.51 | 1,206,908 | +0.25(+1.03%) |
Jan 16, 2020 | 23.80 | 24.30 | 23.75 | 24.26 | 792,484 | +0.58(+2.47%) |
Jan 15, 2020 | 23.68 | 23.91 | 23.56 | 23.68 | 753,036 | -0.04(-0.17%) |
Jan 14, 2020 | 23.89 | 24.13 | 23.66 | 23.72 | 1,236,406 | -0.17(-0.71%) |
Jan 13, 2020 | 23.45 | 23.94 | 23.36 | 23.89 | 1,493,060 | +0.45(+1.91%) |
Jan 10, 2020 | 23.67 | 23.72 | 23.35 | 23.44 | 742,292 | -0.21(-0.89%) |
Jan 09, 2020 | 23.71 | 24.01 | 23.61 | 23.65 | 897,013 | +0.11(+0.48%) |
Jan 08, 2020 | 23.24 | 23.68 | 23.21 | 23.54 | 804,738 | +0.31(+1.34%) |
Jan 07, 2020 | 23.63 | 23.68 | 23.21 | 23.22 | 840,386 | -0.43(-1.80%) |
Jan 06, 2020 | 23.64 | 23.72 | 23.27 | 23.65 | 1,667,485 | -0.19(-0.79%) |
Jan 03, 2020 | 23.84 | 23.96 | 23.61 | 23.84 | 772,068 | -0.34(-1.41%) |
Jan 02, 2020 | 24.03 | 24.22 | 23.88 | 24.18 | 871,586 | +0.26(+1.07%) |
Dec 31, 2019 | 24.02 | 24.23 | 23.92 | 23.92 | 679,568 | -0.14(-0.59%) |
Dec 30, 2019 | 24.27 | 24.29 | 23.99 | 24.06 | 691,838 | -0.10(-0.42%) |
Dec 27, 2019 | 24.46 | 24.50 | 24.16 | 24.17 | 603,277 | -0.30(-1.21%) |
Dec 26, 2019 | 24.55 | 24.71 | 24.42 | 24.46 | 447,847 | -0.09(-0.35%) |
Dec 24, 2019 | 24.43 | 24.60 | 24.38 | 24.55 | 214,072 | +0.10(+0.39%) |
Dec 23, 2019 | 25.05 | 25.05 | 24.36 | 24.45 | 985,406 | -0.57(-2.29%) |
Dec 20, 2019 | 25.17 | 25.47 | 25.00 | 25.02 | 1,667,647 | +0.07(+0.27%) |
Dec 19, 2019 | 25.06 | 25.14 | 24.89 | 24.96 | 1,625,272 | -0.16(-0.63%) |
Dec 18, 2019 | 25.35 | 25.38 | 25.00 | 25.11 | 1,422,818 | +0.03(+0.11%) |
Dec 17, 2019 | 25.05 | 25.18 | 24.91 | 25.09 | 1,551,449 | +0.21(+0.84%) |
Dec 16, 2019 | 24.69 | 25.32 | 24.69 | 24.88 | 1,947,389 | +0.26(+1.04%) |
Dec 13, 2019 | 24.69 | 24.90 | 24.46 | 24.62 | 752,511 | -0.09(-0.37%) |
Dec 12, 2019 | 24.46 | 24.97 | 24.46 | 24.71 | 1,253,112 | +0.28(+1.16%) |
Dec 11, 2019 | 24.52 | 24.62 | 24.32 | 24.43 | 804,889 | -0.05(-0.19%) |
Dec 10, 2019 | 24.51 | 24.62 | 24.41 | 24.47 | 450,254 | -0.11(-0.44%) |
Dec 09, 2019 | 24.41 | 24.75 | 24.27 | 24.58 | 810,903 | +0.11(+0.46%) |
Dec 06, 2019 | 24.48 | 24.86 | 24.47 | 24.47 | 1,016,974 | +0.11(+0.47%) |
Dec 05, 2019 | 24.41 | 24.50 | 24.26 | 24.35 | 769,346 | -0.03(-0.14%) |
Dec 04, 2019 | 24.19 | 24.42 | 24.19 | 24.39 | 709,908 | +0.35(+1.44%) |
Dec 03, 2019 | 23.84 | 24.16 | 23.42 | 24.04 | 957,934 | -0.10(-0.42%) |
Dec 02, 2019 | 24.56 | 24.67 | 24.10 | 24.14 | 643,299 | -0.31(-1.28%) |
Nov 29, 2019 | 24.41 | 24.59 | 24.30 | 24.46 | 342,162 | -0.09(-0.37%) |
Nov 27, 2019 | 24.60 | 24.75 | 24.34 | 24.55 | 735,068 | -0.03(-0.14%) |
Nov 26, 2019 | 24.59 | 24.78 | 24.39 | 24.58 | 826,483 | +0.02(+0.09%) |
Nov 25, 2019 | 24.30 | 24.62 | 24.16 | 24.56 | 1,219,976 | +0.31(+1.26%) |
Nov 22, 2019 | 24.77 | 24.94 | 24.13 | 24.25 | 868,032 | -0.28(-1.15%) |
Nov 21, 2019 | 24.52 | 25.04 | 24.44 | 24.53 | 1,770,493 | +0.21(+0.86%) |
Nov 20, 2019 | 23.41 | 24.47 | 23.41 | 24.33 | 2,155,775 | +1.33(+5.79%) |
Nov 19, 2019 | 23.00 | 23.21 | 22.95 | 22.99 | 955,254 | +0.01(+0.02%) |
Nov 18, 2019 | 23.28 | 23.32 | 22.85 | 22.99 | 830,729 | -0.30(-1.31%) |
Nov 15, 2019 | 23.51 | 23.56 | 23.19 | 23.29 | 387,938 | -0.05(-0.19%) |
Nov 14, 2019 | 23.05 | 23.38 | 22.98 | 23.34 | 626,947 | +0.17(+0.73%) |
Nov 13, 2019 | 23.22 | 23.30 | 23.00 | 23.17 | 572,369 | -0.25(-1.06%) |
Nov 12, 2019 | 23.50 | 23.62 | 23.34 | 23.42 | 657,590 | -0.08(-0.36%) |
Nov 11, 2019 | 23.30 | 23.68 | 23.20 | 23.50 | 560,476 | -0.01(-0.02%) |
Nov 08, 2019 | 23.56 | 23.61 | 23.38 | 23.51 | 595,288 | -0.08(-0.36%) |
Nov 07, 2019 | 23.70 | 24.05 | 23.42 | 23.59 | 779,285 | +0.10(+0.43%) |
Nov 06, 2019 | 23.55 | 23.80 | 23.46 | 23.49 | 1,092,914 | -0.08(-0.34%) |
Nov 05, 2019 | 23.68 | 23.95 | 23.30 | 23.57 | 925,151 | -0.11(-0.45%) |
Nov 04, 2019 | 23.46 | 23.71 | 23.40 | 23.68 | 1,203,199 | +0.38(+1.62%) |
Nov 01, 2019 | 22.80 | 23.32 | 22.79 | 23.30 | 958,415 | +0.73(+3.22%) |
Oct 31, 2019 | 22.77 | 22.78 | 22.01 | 22.57 | 930,210 | -0.28(-1.21%) |
Oct 30, 2019 | 22.42 | 22.95 | 22.34 | 22.85 | 1,523,935 | +0.65(+2.95%) |
Oct 29, 2019 | 22.14 | 22.43 | 21.45 | 22.19 | 2,213,537 | +0.47(+2.16%) |
Oct 28, 2019 | 21.11 | 21.77 | 21.08 | 21.72 | 1,474,014 | +0.83(+3.97%) |
Oct 25, 2019 | 20.60 | 21.08 | 20.59 | 20.89 | 657,315 | +0.21(+1.04%) |
Oct 24, 2019 | 20.75 | 20.86 | 20.38 | 20.68 | 768,869 | -0.07(-0.33%) |
Oct 23, 2019 | 20.86 | 21.05 | 20.68 | 20.75 | 993,151 | -0.23(-1.10%) |
Oct 22, 2019 | 20.82 | 21.24 | 20.79 | 20.98 | 924,137 | +0.10(+0.49%) |
Oct 21, 2019 | 20.79 | 21.04 | 20.64 | 20.88 | 992,848 | +0.25(+1.23%) |
Oct 18, 2019 | 20.52 | 20.98 | 20.47 | 20.62 | 964,263 | +0.08(+0.38%) |
Oct 17, 2019 | 20.57 | 20.68 | 20.36 | 20.54 | 778,072 | +0.10(+0.50%) |
Oct 16, 2019 | 20.49 | 20.66 | 20.31 | 20.44 | 947,840 | -0.11(-0.52%) |
Oct 15, 2019 | 20.08 | 20.66 | 19.97 | 20.55 | 865,191 | +0.59(+2.97%) |
Oct 14, 2019 | 20.03 | 20.21 | 19.87 | 19.96 | 431,590 | -0.23(-1.15%) |
Oct 11, 2019 | 20.16 | 20.48 | 20.09 | 20.19 | 789,523 | +0.44(+2.23%) |
Oct 10, 2019 | 19.66 | 19.94 | 19.52 | 19.75 | 532,498 | +0.25(+1.30%) |
Oct 09, 2019 | 19.30 | 19.65 | 19.20 | 19.50 | 846,096 | +0.30(+1.59%) |
Oct 08, 2019 | 19.53 | 19.53 | 19.15 | 19.19 | 567,712 | -0.54(-2.75%) |
Oct 07, 2019 | 19.91 | 20.14 | 19.71 | 19.73 | 847,675 | -0.25(-1.24%) |
Oct 04, 2019 | 19.59 | 20.00 | 19.46 | 19.98 | 711,191 | +0.39(+2.02%) |
Oct 03, 2019 | 19.78 | 19.87 | 19.29 | 19.59 | 1,282,501 | -0.29(-1.48%) |
Oct 02, 2019 | 19.82 | 19.90 | 19.47 | 19.88 | 1,078,070 | -0.10(-0.48%) |
Oct 01, 2019 | 20.87 | 20.94 | 19.83 | 19.98 | 800,039 | -0.72(-3.49%) |
Sep 30, 2019 | 20.72 | 20.91 | 20.47 | 20.70 | 965,773 | +0.09(+0.44%) |
Sep 27, 2019 | 21.04 | 21.16 | 20.54 | 20.61 | 921,021 | -0.36(-1.70%) |
Sep 26, 2019 | 21.46 | 21.61 | 20.96 | 20.96 | 747,076 | -0.56(-2.62%) |
Sep 25, 2019 | 21.07 | 21.56 | 21.07 | 21.53 | 860,922 | +0.37(+1.73%) |
Sep 24, 2019 | 21.57 | 21.70 | 21.08 | 21.16 | 1,038,619 | -0.41(-1.91%) |
Sep 23, 2019 | 20.95 | 21.70 | 20.88 | 21.57 | 938,788 | +0.40(+1.89%) |
Sep 20, 2019 | 21.33 | 21.60 | 21.12 | 21.17 | 1,084,597 | -0.21(-1.00%) |
Sep 19, 2019 | 21.09 | 21.66 | 21.09 | 21.39 | 1,023,399 | +0.23(+1.09%) |
Sep 18, 2019 | 21.24 | 21.27 | 21.02 | 21.15 | 1,009,896 | -0.22(-1.03%) |
Sep 17, 2019 | 21.35 | 21.43 | 21.08 | 21.37 | 591,460 | -0.09(-0.42%) |
Sep 16, 2019 | 21.71 | 21.93 | 21.43 | 21.46 | 1,111,081 | -0.43(-1.98%) |
Sep 13, 2019 | 21.84 | 22.08 | 21.68 | 21.90 | 1,233,109 | +0.24(+1.09%) |
Sep 12, 2019 | 21.56 | 21.81 | 21.34 | 21.66 | 709,640 | -0.04(-0.18%) |
Sep 11, 2019 | 21.67 | 21.76 | 21.20 | 21.70 | 976,222 | +0.03(+0.13%) |
Sep 10, 2019 | 21.58 | 21.89 | 21.45 | 21.67 | 1,162,128 | +0.06(+0.26%) |
Sep 09, 2019 | 21.08 | 21.65 | 21.05 | 21.62 | 1,165,088 | +0.59(+2.79%) |
Sep 06, 2019 | 21.11 | 21.28 | 20.93 | 21.03 | 883,982 | -0.12(-0.59%) |
Sep 05, 2019 | 20.65 | 21.26 | 20.65 | 21.15 | 1,306,403 | +0.80(+3.94%) |
Sep 04, 2019 | 20.13 | 20.38 | 20.00 | 20.35 | 1,386,445 | +0.43(+2.15%) |
Sep 03, 2019 | 20.04 | 20.05 | 19.64 | 19.92 | 1,584,634 | -0.30(-1.51%) |
Aug 30, 2019 | 20.53 | 20.64 | 20.16 | 20.23 | 881,501 | -0.12(-0.58%) |
Aug 29, 2019 | 20.22 | 20.40 | 20.07 | 20.35 | 1,151,832 | +0.37(+1.84%) |
Aug 28, 2019 | 19.85 | 20.23 | 19.78 | 19.98 | 1,294,798 | +0.03(+0.14%) |
Aug 27, 2019 | 20.61 | 20.61 | 19.75 | 19.95 | 1,545,253 | -0.60(-2.94%) |
Aug 26, 2019 | 20.54 | 20.71 | 20.20 | 20.56 | 1,096,790 | +0.31(+1.53%) |
Aug 23, 2019 | 20.88 | 21.15 | 20.09 | 20.25 | 1,563,182 | -0.85(-4.05%) |
Aug 22, 2019 | 20.92 | 21.14 | 20.67 | 21.10 | 732,513 | +0.18(+0.84%) |
Aug 21, 2019 | 20.85 | 21.19 | 20.79 | 20.93 | 1,367,178 | +0.21(+1.00%) |
Aug 20, 2019 | 20.45 | 20.84 | 20.03 | 20.72 | 1,915,899 | +0.21(+1.04%) |
Aug 19, 2019 | 20.35 | 20.67 | 20.12 | 20.51 | 1,634,712 | +0.44(+2.17%) |
Aug 16, 2019 | 19.69 | 20.26 | 19.69 | 20.07 | 1,168,997 | +0.46(+2.33%) |
Aug 15, 2019 | 19.96 | 20.10 | 19.52 | 19.61 | 936,898 | -0.35(-1.73%) |
Aug 14, 2019 | 20.29 | 20.29 | 19.90 | 19.96 | 1,099,004 | -0.78(-3.76%) |
Aug 13, 2019 | 20.50 | 21.09 | 20.50 | 20.74 | 650,408 | +0.20(+0.98%) |
Aug 12, 2019 | 20.82 | 20.86 | 20.54 | 20.54 | 694,149 | -0.53(-2.52%) |
Aug 09, 2019 | 21.40 | 21.64 | 21.05 | 21.07 | 899,866 | -0.40(-1.88%) |
Aug 08, 2019 | 21.16 | 21.49 | 21.16 | 21.47 | 1,094,751 | +0.50(+2.41%) |
Aug 07, 2019 | 20.63 | 21.06 | 20.47 | 20.97 | 1,259,821 | -0.10(-0.45%) |
Aug 06, 2019 | 21.31 | 21.41 | 20.82 | 21.06 | 1,252,120 | -0.07(-0.35%) |
Aug 05, 2019 | 21.58 | 21.58 | 20.84 | 21.14 | 1,344,101 | -0.64(-2.93%) |
Aug 02, 2019 | 21.99 | 22.04 | 21.24 | 21.77 | 1,220,789 | -0.22(-1.01%) |
Aug 01, 2019 | 22.12 | 22.98 | 21.97 | 22.00 | 2,269,225 | -0.01(-0.05%) |
Jul 31, 2019 | 22.41 | 22.69 | 21.93 | 22.01 | 2,018,816 | -0.33(-1.47%) |
Jul 30, 2019 | 20.77 | 22.39 | 20.67 | 22.34 | 5,230,330 | +3.35(+17.61%) |
Jul 29, 2019 | 19.14 | 19.16 | 18.90 | 18.99 | 789,637 | -0.11(-0.58%) |
Jul 26, 2019 | 18.71 | 19.14 | 18.65 | 19.10 | 711,154 | +0.38(+2.04%) |
Jul 25, 2019 | 19.47 | 19.47 | 18.67 | 18.72 | 997,069 | -0.71(-3.66%) |
Jul 24, 2019 | 18.50 | 19.45 | 18.50 | 19.43 | 821,882 | +0.92(+4.96%) |
Jul 23, 2019 | 18.34 | 18.58 | 18.29 | 18.51 | 476,733 | +0.26(+1.43%) |
Jul 22, 2019 | 18.29 | 18.42 | 18.23 | 18.25 | 394,954 | -0.06(-0.32%) |
Jul 19, 2019 | 18.41 | 18.61 | 18.31 | 18.31 | 984,805 | -0.05(-0.26%) |
Jul 18, 2019 | 18.02 | 18.45 | 18.02 | 18.36 | 499,986 | +0.30(+1.68%) |
Jul 17, 2019 | 18.41 | 18.41 | 17.96 | 18.06 | 797,786 | -0.42(-2.27%) |
Jul 16, 2019 | 18.47 | 18.65 | 18.35 | 18.48 | 1,121,425 | +0.47(+2.59%) |
Jul 15, 2019 | 18.38 | 18.50 | 17.96 | 18.01 | 631,561 | -0.36(-1.94%) |
Jul 12, 2019 | 18.17 | 18.43 | 18.17 | 18.37 | 517,922 | +0.24(+1.32%) |
Jul 11, 2019 | 18.34 | 18.45 | 18.12 | 18.13 | 827,680 | +0.03(+0.18%) |
Jul 10, 2019 | 18.15 | 18.29 | 18.03 | 18.10 | 810,696 | -0.05(-0.29%) |
Jul 09, 2019 | 17.97 | 18.19 | 17.97 | 18.15 | 356,183 | +0.01(+0.03%) |
Jul 08, 2019 | 18.44 | 18.60 | 18.08 | 18.14 | 494,495 | -0.28(-1.53%) |
Jul 05, 2019 | 18.40 | 18.57 | 18.31 | 18.42 | 399,459 | -0.01(-0.06%) |
Jul 03, 2019 | 18.11 | 18.46 | 18.07 | 18.44 | 529,410 | +0.42(+2.36%) |
Jul 02, 2019 | 18.11 | 18.18 | 17.98 | 18.01 | 874,192 | -0.13(-0.73%) |
Jul 01, 2019 | 18.15 | 18.42 | 18.01 | 18.14 | 1,250,734 | +0.19(+1.07%) |
Jun 28, 2019 | 17.81 | 18.08 | 17.81 | 17.95 | 2,614,658 | +0.32(+1.84%) |
Jun 27, 2019 | 17.26 | 17.65 | 17.17 | 17.63 | 912,418 | +0.37(+2.15%) |
Jun 26, 2019 | 17.01 | 17.56 | 17.01 | 17.26 | 858,123 | +0.46(+2.75%) |
Jun 25, 2019 | 17.01 | 17.01 | 16.70 | 16.79 | 837,858 | -0.21(-1.25%) |
Jun 24, 2019 | 17.41 | 17.47 | 16.93 | 17.01 | 1,273,969 | -0.39(-2.26%) |
Jun 21, 2019 | 17.19 | 17.51 | 17.10 | 17.40 | 1,384,264 | +0.19(+1.11%) |
Jun 20, 2019 | 17.13 | 17.27 | 17.01 | 17.21 | 1,045,599 | +0.29(+1.73%) |
Jun 19, 2019 | 17.02 | 17.18 | 16.88 | 16.92 | 1,078,592 | -0.07(-0.44%) |
Jun 18, 2019 | 16.79 | 17.14 | 16.68 | 16.99 | 860,583 | +0.25(+1.52%) |
Jun 17, 2019 | 16.83 | 16.83 | 16.59 | 16.74 | 999,186 | -0.04(-0.25%) |
Jun 14, 2019 | 16.76 | 16.82 | 16.53 | 16.78 | 623,013 | +0.02(+0.09%) |
Jun 13, 2019 | 16.83 | 16.93 | 16.73 | 16.76 | 945,087 | +0.04(+0.22%) |
Jun 12, 2019 | 16.98 | 16.98 | 16.66 | 16.73 | 879,459 | -0.29(-1.69%) |
Jun 11, 2019 | 16.85 | 17.09 | 16.78 | 17.01 | 661,975 | +0.31(+1.84%) |
Jun 10, 2019 | 16.60 | 16.86 | 16.59 | 16.70 | 557,943 | +0.15(+0.93%) |
Jun 07, 2019 | 16.73 | 16.83 | 16.55 | 16.55 | 430,157 | -0.15(-0.92%) |
Jun 06, 2019 | 16.59 | 16.80 | 16.49 | 16.70 | 520,308 | +0.17(+1.03%) |
Jun 05, 2019 | 16.73 | 16.82 | 16.33 | 16.53 | 353,563 | -0.12(-0.70%) |
Jun 04, 2019 | 16.34 | 16.69 | 16.34 | 16.65 | 804,945 | +0.54(+3.36%) |
Jun 03, 2019 | 15.89 | 16.33 | 15.89 | 16.11 | 1,163,855 | +0.25(+1.57%) |
May 31, 2019 | 16.13 | 16.13 | 15.85 | 15.86 | 777,448 | -0.54(-3.30%) |
May 30, 2019 | 16.61 | 16.82 | 16.25 | 16.40 | 410,525 | -0.20(-1.18%) |
May 29, 2019 | 16.44 | 16.63 | 16.30 | 16.60 | 795,639 | +0.07(+0.45%) |
May 28, 2019 | 16.60 | 16.91 | 16.52 | 16.52 | 594,075 | -0.07(-0.42%) |
May 24, 2019 | 16.49 | 16.70 | 16.43 | 16.59 | 1,008,630 | +0.26(+1.58%) |
May 23, 2019 | 16.62 | 16.62 | 16.13 | 16.33 | 534,851 | -0.46(-2.73%) |
May 22, 2019 | 16.86 | 16.92 | 16.77 | 16.79 | 438,297 | -0.13(-0.78%) |
May 21, 2019 | 16.92 | 16.98 | 16.84 | 16.92 | 665,065 | +0.17(+1.04%) |
May 20, 2019 | 16.72 | 16.97 | 16.68 | 16.75 | 498,414 | -0.09(-0.56%) |
May 17, 2019 | 16.89 | 17.06 | 16.81 | 16.85 | 561,742 | -0.23(-1.33%) |
May 16, 2019 | 17.12 | 17.29 | 17.02 | 17.07 | 909,086 | +0.05(+0.31%) |
May 15, 2019 | 17.12 | 17.20 | 16.89 | 17.02 | 1,033,074 | -0.45(-2.59%) |
May 14, 2019 | 17.25 | 17.63 | 17.20 | 17.47 | 699,943 | +0.31(+1.78%) |
May 13, 2019 | 17.49 | 17.55 | 17.12 | 17.17 | 568,022 | -0.71(-3.95%) |
May 10, 2019 | 17.70 | 17.96 | 17.61 | 17.87 | 733,739 | +0.14(+0.80%) |
May 09, 2019 | 17.67 | 17.73 | 17.37 | 17.73 | 1,167,169 | -0.12(-0.68%) |
May 08, 2019 | 17.97 | 18.12 | 17.78 | 17.85 | 915,977 | -0.24(-1.31%) |
May 07, 2019 | 17.98 | 18.29 | 17.89 | 18.09 | 728,019 | -0.15(-0.84%) |
May 06, 2019 | 17.58 | 18.30 | 17.58 | 18.24 | 911,398 | +0.14(+0.76%) |
May 03, 2019 | 17.94 | 18.19 | 17.94 | 18.10 | 619,074 | +0.21(+1.15%) |
May 02, 2019 | 17.76 | 18.08 | 17.71 | 17.90 | 852,314 | +0.09(+0.50%) |
May 01, 2019 | 18.07 | 18.30 | 17.81 | 17.81 | 1,377,633 | -0.08(-0.47%) |
Apr 30, 2019 | 18.32 | 18.62 | 17.79 | 17.89 | 1,675,772 | -0.72(-3.88%) |
Apr 29, 2019 | 18.44 | 18.91 | 18.42 | 18.62 | 1,710,738 | +0.22(+1.20%) |
Apr 26, 2019 | 17.71 | 18.43 | 17.71 | 18.39 | 925,099 | +0.60(+3.37%) |
Apr 25, 2019 | 17.76 | 18.09 | 17.64 | 17.79 | 864,828 | -0.03(-0.15%) |
Apr 24, 2019 | 17.77 | 18.00 | 17.63 | 17.82 | 1,354,966 | -0.03(-0.15%) |
Apr 23, 2019 | 17.41 | 17.87 | 17.38 | 17.85 | 959,852 | +0.48(+2.76%) |
Apr 22, 2019 | 17.51 | 17.56 | 17.25 | 17.37 | 448,704 | -0.24(-1.35%) |
Apr 18, 2019 | 17.80 | 17.84 | 17.46 | 17.60 | 648,689 | -0.21(-1.15%) |
Apr 17, 2019 | 17.85 | 17.91 | 17.73 | 17.81 | 739,664 | +0.06(+0.36%) |
Apr 16, 2019 | 17.55 | 17.81 | 17.45 | 17.75 | 740,068 | +0.36(+2.09%) |
Apr 15, 2019 | 17.60 | 17.65 | 17.26 | 17.38 | 473,555 | -0.22(-1.26%) |
Apr 12, 2019 | 17.57 | 17.75 | 17.50 | 17.60 | 510,864 | +0.25(+1.46%) |
Apr 11, 2019 | 17.43 | 17.56 | 17.28 | 17.35 | 1,160,737 | -0.01(-0.06%) |
Apr 10, 2019 | 17.24 | 17.48 | 17.18 | 17.36 | 752,848 | +0.11(+0.64%) |
Apr 09, 2019 | 17.50 | 17.50 | 17.22 | 17.25 | 561,884 | -0.29(-1.65%) |
Apr 08, 2019 | 17.41 | 17.54 | 17.31 | 17.54 | 563,602 | +0.09(+0.51%) |
Apr 05, 2019 | 17.53 | 17.64 | 17.41 | 17.45 | 785,945 | +0.01(+0.03%) |
Apr 04, 2019 | 17.35 | 17.58 | 17.34 | 17.45 | 695,516 | +0.10(+0.58%) |
Apr 03, 2019 | 17.43 | 17.53 | 17.27 | 17.35 | 487,352 | +0.08(+0.46%) |
Apr 02, 2019 | 17.38 | 17.51 | 17.21 | 17.27 | 909,716 | -0.05(-0.30%) |