Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.32 | 18.37 | 17.58 | 18.04 | 836,500 | -0.40(-2.17%) |
Jan 30, 2020 | 18.53 | 18.91 | 18.27 | 18.44 | 710,033 | -0.34(-1.81%) |
Jan 29, 2020 | 19.02 | 19.21 | 18.62 | 18.78 | 627,346 | -0.11(-0.58%) |
Jan 28, 2020 | 18.95 | 19.30 | 18.72 | 18.89 | 797,214 | +0.16(+0.85%) |
Jan 27, 2020 | 17.83 | 18.87 | 17.50 | 18.73 | 913,995 | +0.58(+3.20%) |
Jan 24, 2020 | 18.81 | 19.31 | 17.91 | 18.15 | 1,314,200 | -0.57(-3.04%) |
Jan 23, 2020 | 18.87 | 19.14 | 18.36 | 18.72 | 934,049 | -0.27(-1.42%) |
Jan 22, 2020 | 19.28 | 19.40 | 18.96 | 18.99 | 539,834 | -0.29(-1.50%) |
Jan 21, 2020 | 19.11 | 19.70 | 19.11 | 19.28 | 745,886 | +0.12(+0.63%) |
Jan 17, 2020 | 19.96 | 19.96 | 18.98 | 19.16 | 833,300 | -0.70(-3.55%) |
Jan 16, 2020 | 19.93 | 20.07 | 19.59 | 19.86 | 992,218 | +0.05(+0.28%) |
Jan 15, 2020 | 19.53 | 20.56 | 18.60 | 19.81 | 1,774,836 | -0.08(-0.40%) |
Jan 14, 2020 | 17.34 | 19.96 | 17.14 | 19.89 | 2,448,300 | +2.50(+14.38%) |
Jan 13, 2020 | 17.75 | 17.75 | 17.08 | 17.39 | 1,017,746 | -0.34(-1.92%) |
Jan 10, 2020 | 17.63 | 18.10 | 17.41 | 17.73 | 1,583,200 | +0.14(+0.80%) |
Jan 09, 2020 | 18.24 | 18.24 | 17.54 | 17.59 | 781,360 | -0.45(-2.49%) |
Jan 08, 2020 | 18.17 | 18.47 | 17.88 | 18.04 | 1,081,837 | -0.20(-1.10%) |
Jan 07, 2020 | 18.00 | 18.32 | 17.56 | 18.24 | 794,482 | +0.13(+0.72%) |
Jan 06, 2020 | 17.48 | 18.24 | 16.81 | 18.11 | 763,985 | +0.56(+3.19%) |
Jan 03, 2020 | 18.16 | 18.36 | 17.32 | 17.55 | 1,148,000 | -0.77(-4.20%) |
Jan 02, 2020 | 18.21 | 18.36 | 17.36 | 18.32 | 917,973 | +0.32(+1.75%) |
Dec 31, 2019 | 17.51 | 18.09 | 17.32 | 18.00 | 950,500 | +0.46(+2.65%) |
Dec 30, 2019 | 18.15 | 18.27 | 17.51 | 17.54 | 808,511 | -0.66(-3.65%) |
Dec 27, 2019 | 18.77 | 18.80 | 18.03 | 18.20 | 627,800 | -0.37(-1.97%) |
Dec 26, 2019 | 18.96 | 18.96 | 18.37 | 18.57 | 730,382 | -0.39(-2.06%) |
Dec 24, 2019 | 18.32 | 18.97 | 18.09 | 18.96 | 399,200 | +0.72(+3.95%) |
Dec 23, 2019 | 18.35 | 18.69 | 18.15 | 18.24 | 662,865 | -0.11(-0.60%) |
Dec 20, 2019 | 18.19 | 18.50 | 17.85 | 18.35 | 1,976,000 | +0.34(+1.89%) |
Dec 19, 2019 | 17.99 | 18.22 | 17.41 | 18.01 | 915,121 | +0.03(+0.17%) |
Dec 18, 2019 | 18.55 | 18.67 | 17.87 | 17.98 | 695,069 | -0.60(-3.23%) |
Dec 17, 2019 | 18.54 | 18.78 | 18.16 | 18.58 | 577,140 | +0.12(+0.65%) |
Dec 16, 2019 | 18.69 | 19.02 | 18.38 | 18.46 | 1,141,325 | -0.06(-0.32%) |
Dec 13, 2019 | 18.12 | 18.72 | 18.10 | 18.52 | 939,800 | +0.27(+1.48%) |
Dec 12, 2019 | 17.90 | 18.34 | 17.70 | 18.25 | 634,401 | +0.35(+1.96%) |
Dec 11, 2019 | 18.14 | 18.14 | 17.52 | 17.90 | 812,786 | +0.08(+0.45%) |
Dec 10, 2019 | 17.54 | 18.11 | 17.50 | 17.82 | 679,271 | +0.25(+1.42%) |
Dec 09, 2019 | 18.05 | 18.40 | 17.36 | 17.57 | 1,112,883 | -0.58(-3.20%) |
Dec 06, 2019 | 17.75 | 18.61 | 17.65 | 18.15 | 1,035,400 | +0.58(+3.30%) |
Dec 05, 2019 | 18.18 | 18.28 | 17.45 | 17.57 | 1,486,990 | -0.73(-3.99%) |
Dec 04, 2019 | 17.67 | 18.39 | 17.63 | 18.30 | 1,225,964 | +0.82(+4.69%) |
Dec 03, 2019 | 18.20 | 18.56 | 17.22 | 17.48 | 1,835,010 | -0.97(-5.26%) |
Dec 02, 2019 | 18.16 | 18.84 | 18.08 | 18.45 | 1,202,383 | +0.46(+2.56%) |
Nov 29, 2019 | 18.36 | 18.39 | 17.92 | 17.99 | 498,300 | -0.35(-1.91%) |
Nov 27, 2019 | 17.82 | 19.43 | 17.44 | 18.34 | 1,268,500 | +0.60(+3.38%) |
Nov 26, 2019 | 19.07 | 19.18 | 17.50 | 17.74 | 1,321,695 | -1.50(-7.77%) |
Nov 25, 2019 | 18.75 | 19.63 | 18.73 | 19.23 | 1,118,922 | +0.41(+2.21%) |
Nov 22, 2019 | 18.59 | 18.93 | 18.46 | 18.82 | 525,600 | +0.33(+1.78%) |
Nov 21, 2019 | 19.28 | 19.39 | 18.39 | 18.49 | 624,910 | -0.76(-3.95%) |
Nov 20, 2019 | 19.63 | 20.21 | 18.89 | 19.25 | 1,105,219 | -0.36(-1.84%) |
Nov 19, 2019 | 19.10 | 19.89 | 19.09 | 19.61 | 1,081,511 | +0.43(+2.24%) |
Nov 18, 2019 | 18.95 | 19.44 | 18.70 | 19.18 | 954,775 | +0.22(+1.16%) |
Nov 15, 2019 | 19.09 | 19.17 | 18.62 | 18.96 | 557,000 | -0.02(-0.11%) |
Nov 14, 2019 | 19.26 | 19.37 | 18.62 | 18.98 | 786,596 | -0.22(-1.15%) |
Nov 13, 2019 | 18.39 | 19.40 | 18.27 | 19.20 | 1,313,803 | +0.77(+4.18%) |
Nov 12, 2019 | 18.93 | 19.00 | 18.11 | 18.43 | 936,303 | -0.37(-1.97%) |
Nov 11, 2019 | 18.84 | 19.25 | 18.59 | 18.80 | 865,454 | -0.26(-1.36%) |
Nov 08, 2019 | 19.08 | 19.74 | 18.71 | 19.06 | 1,353,200 | +0.06(+0.32%) |
Nov 07, 2019 | 17.50 | 19.60 | 17.42 | 19.00 | 3,887,730 | +2.54(+15.43%) |
Nov 06, 2019 | 16.36 | 17.03 | 16.21 | 16.46 | 1,483,987 | +0.13(+0.80%) |
Nov 05, 2019 | 15.63 | 16.69 | 15.50 | 16.33 | 2,016,971 | -0.82(-4.78%) |
Nov 04, 2019 | 17.82 | 17.98 | 17.09 | 17.15 | 418,850 | -0.51(-2.89%) |
Nov 01, 2019 | 17.42 | 17.96 | 17.28 | 17.66 | 825,600 | +0.29(+1.67%) |
Oct 31, 2019 | 17.33 | 17.52 | 16.92 | 17.37 | 603,666 | -0.11(-0.63%) |
Oct 30, 2019 | 17.70 | 17.98 | 17.21 | 17.48 | 532,906 | -0.24(-1.35%) |
Oct 29, 2019 | 16.84 | 17.93 | 16.36 | 17.72 | 902,207 | +0.88(+5.23%) |
Oct 28, 2019 | 17.00 | 17.15 | 16.77 | 16.84 | 945,834 | -0.04(-0.24%) |
Oct 25, 2019 | 16.93 | 17.05 | 16.60 | 16.88 | 593,400 | -0.04(-0.24%) |
Oct 24, 2019 | 17.66 | 17.83 | 16.73 | 16.92 | 1,018,609 | -0.67(-3.81%) |
Oct 23, 2019 | 18.57 | 18.65 | 17.39 | 17.59 | 988,806 | -1.03(-5.53%) |
Oct 22, 2019 | 18.80 | 19.14 | 17.50 | 18.62 | 2,217,359 | -0.56(-2.92%) |
Oct 21, 2019 | 19.42 | 19.72 | 18.84 | 19.18 | 650,974 | -0.09(-0.47%) |
Oct 18, 2019 | 19.02 | 19.31 | 18.50 | 19.27 | 716,100 | +0.08(+0.42%) |
Oct 17, 2019 | 18.60 | 19.57 | 18.53 | 19.19 | 1,041,584 | +0.59(+3.17%) |
Oct 16, 2019 | 18.99 | 19.25 | 18.57 | 18.60 | 2,267,534 | -0.29(-1.54%) |
Oct 15, 2019 | 17.98 | 18.98 | 17.80 | 18.89 | 1,320,312 | +0.90(+5.00%) |
Oct 14, 2019 | 18.40 | 18.73 | 17.90 | 17.99 | 886,756 | -0.56(-3.02%) |
Oct 11, 2019 | 18.80 | 19.33 | 18.50 | 18.55 | 1,499,500 | -0.09(-0.48%) |
Oct 10, 2019 | 18.70 | 19.25 | 18.56 | 18.64 | 1,015,440 | -0.11(-0.61%) |
Oct 09, 2019 | 20.60 | 20.64 | 18.45 | 18.75 | 1,752,592 | -1.85(-8.96%) |
Oct 08, 2019 | 21.00 | 21.21 | 20.46 | 20.60 | 1,106,344 | -0.77(-3.60%) |
Oct 07, 2019 | 20.94 | 22.08 | 20.85 | 21.37 | 2,092,866 | +0.38(+1.81%) |
Oct 04, 2019 | 20.75 | 22.00 | 20.68 | 20.99 | 3,095,400 | +1.02(+5.11%) |
Oct 03, 2019 | 20.12 | 20.95 | 19.42 | 19.97 | 2,734,927 | -0.13(-0.65%) |
Oct 02, 2019 | 19.00 | 21.03 | 18.72 | 20.10 | 1,481,205 | +0.92(+4.80%) |
Oct 01, 2019 | 20.34 | 20.76 | 18.86 | 19.18 | 821,687 | -1.08(-5.33%) |
Sep 30, 2019 | 20.41 | 20.86 | 19.58 | 20.26 | 751,259 | -0.22(-1.07%) |
Sep 27, 2019 | 20.92 | 21.05 | 20.18 | 20.48 | 624,400 | -0.38(-1.82%) |
Sep 26, 2019 | 22.50 | 23.06 | 20.82 | 20.86 | 1,002,045 | -1.67(-7.41%) |
Sep 25, 2019 | 22.28 | 23.91 | 21.68 | 22.53 | 2,246,170 | +0.43(+1.95%) |
Sep 24, 2019 | 21.50 | 22.26 | 21.27 | 22.10 | 1,121,832 | +0.72(+3.37%) |
Sep 23, 2019 | 21.78 | 21.95 | 20.80 | 21.38 | 1,005,783 | -0.36(-1.66%) |
Sep 20, 2019 | 20.57 | 21.92 | 20.28 | 21.74 | 1,925,500 | +1.17(+5.69%) |
Sep 19, 2019 | 20.59 | 20.80 | 19.74 | 20.57 | 812,396 | +0.00(+0.00%) |
Sep 18, 2019 | 20.10 | 20.84 | 19.81 | 20.57 | 780,787 | +0.57(+2.85%) |
Sep 17, 2019 | 20.69 | 20.77 | 19.67 | 20.00 | 661,850 | -0.73(-3.52%) |
Sep 16, 2019 | 20.03 | 20.84 | 19.88 | 20.73 | 514,504 | +0.53(+2.62%) |
Sep 13, 2019 | 20.02 | 20.49 | 19.84 | 20.20 | 530,300 | +0.26(+1.30%) |
Sep 12, 2019 | 20.23 | 20.31 | 19.68 | 19.94 | 549,852 | -0.36(-1.77%) |
Sep 11, 2019 | 19.93 | 20.61 | 19.77 | 20.30 | 696,197 | +0.36(+1.81%) |
Sep 10, 2019 | 19.55 | 20.07 | 18.87 | 19.94 | 1,078,901 | +0.24(+1.22%) |
Sep 09, 2019 | 20.53 | 20.53 | 19.46 | 19.70 | 979,400 | -0.76(-3.71%) |
Sep 06, 2019 | 21.11 | 21.39 | 20.42 | 20.46 | 868,300 | -0.59(-2.80%) |
Sep 05, 2019 | 21.97 | 22.05 | 20.81 | 21.05 | 866,119 | -0.72(-3.31%) |
Sep 04, 2019 | 21.98 | 22.11 | 21.06 | 21.77 | 1,310,246 | -0.15(-0.68%) |
Sep 03, 2019 | 22.26 | 22.71 | 21.89 | 21.92 | 942,671 | -0.27(-1.22%) |
Aug 30, 2019 | 22.10 | 22.48 | 21.95 | 22.19 | 554,700 | +0.31(+1.42%) |
Aug 29, 2019 | 22.13 | 22.29 | 21.46 | 21.88 | 754,734 | -0.06(-0.27%) |
Aug 28, 2019 | 21.80 | 22.59 | 21.39 | 21.94 | 858,777 | +0.04(+0.18%) |
Aug 27, 2019 | 22.65 | 22.65 | 21.63 | 21.90 | 712,427 | -0.50(-2.23%) |
Aug 26, 2019 | 22.50 | 22.73 | 22.15 | 22.40 | 953,040 | +0.39(+1.77%) |
Aug 23, 2019 | 21.90 | 22.33 | 21.52 | 22.01 | 1,071,000 | +0.05(+0.23%) |
Aug 22, 2019 | 22.00 | 22.79 | 21.72 | 21.96 | 917,539 | +0.04(+0.18%) |
Aug 21, 2019 | 20.32 | 22.33 | 20.31 | 21.92 | 1,532,138 | +1.85(+9.22%) |
Aug 20, 2019 | 19.72 | 20.14 | 19.50 | 20.07 | 536,454 | +0.36(+1.83%) |
Aug 19, 2019 | 19.04 | 19.77 | 18.66 | 19.71 | 576,429 | +0.83(+4.40%) |
Aug 16, 2019 | 18.73 | 19.25 | 18.45 | 18.88 | 716,100 | +0.37(+2.00%) |
Aug 15, 2019 | 18.45 | 18.93 | 18.01 | 18.51 | 615,169 | -0.08(-0.43%) |
Aug 14, 2019 | 19.00 | 19.21 | 18.54 | 18.59 | 726,159 | -0.78(-4.03%) |
Aug 13, 2019 | 19.30 | 19.76 | 18.69 | 19.37 | 695,454 | +0.76(+4.08%) |
Aug 12, 2019 | 19.12 | 19.16 | 18.13 | 18.61 | 753,895 | -0.54(-2.82%) |
Aug 09, 2019 | 19.74 | 20.09 | 17.73 | 19.15 | 1,192,000 | -0.56(-2.84%) |
Aug 08, 2019 | 19.06 | 19.98 | 19.06 | 19.71 | 811,897 | +0.67(+3.52%) |
Aug 07, 2019 | 19.11 | 19.14 | 18.56 | 19.04 | 758,669 | -0.33(-1.70%) |
Aug 06, 2019 | 19.75 | 19.97 | 18.76 | 19.37 | 1,061,800 | -0.26(-1.32%) |
Aug 05, 2019 | 19.70 | 20.01 | 18.98 | 19.63 | 1,904,344 | -0.39(-1.95%) |
Aug 02, 2019 | 18.15 | 20.07 | 17.79 | 20.02 | 3,187,600 | +2.99(+17.56%) |
Aug 01, 2019 | 16.85 | 17.53 | 16.71 | 17.03 | 1,020,390 | +0.21(+1.25%) |
Jul 31, 2019 | 16.74 | 17.31 | 16.58 | 16.82 | 848,987 | -0.09(-0.53%) |
Jul 30, 2019 | 16.16 | 16.91 | 16.16 | 16.91 | 412,237 | +0.61(+3.74%) |
Jul 29, 2019 | 16.68 | 17.24 | 16.18 | 16.30 | 687,356 | -0.39(-2.34%) |
Jul 26, 2019 | 16.93 | 17.22 | 16.66 | 16.69 | 690,000 | -0.20(-1.18%) |
Jul 25, 2019 | 17.88 | 17.90 | 16.87 | 16.89 | 811,233 | -0.91(-5.11%) |
Jul 24, 2019 | 18.07 | 18.21 | 17.37 | 17.80 | 667,967 | -0.30(-1.66%) |
Jul 23, 2019 | 17.11 | 18.80 | 16.79 | 18.10 | 1,697,011 | +1.04(+6.10%) |
Jul 22, 2019 | 17.81 | 17.81 | 16.99 | 17.06 | 609,778 | -0.62(-3.51%) |
Jul 19, 2019 | 18.03 | 18.29 | 17.66 | 17.68 | 556,300 | -0.40(-2.21%) |
Jul 18, 2019 | 17.73 | 18.24 | 17.51 | 18.08 | 534,815 | +0.30(+1.69%) |
Jul 17, 2019 | 18.46 | 18.52 | 17.76 | 17.78 | 509,618 | -0.74(-4.00%) |
Jul 16, 2019 | 18.90 | 19.27 | 18.43 | 18.52 | 521,280 | -0.34(-1.80%) |
Jul 15, 2019 | 19.20 | 19.23 | 18.65 | 18.86 | 601,067 | -0.37(-1.92%) |
Jul 12, 2019 | 19.67 | 19.99 | 19.16 | 19.23 | 896,600 | -0.52(-2.63%) |
Jul 11, 2019 | 20.53 | 20.60 | 19.70 | 19.75 | 871,654 | -0.64(-3.14%) |
Jul 10, 2019 | 20.31 | 20.48 | 19.60 | 20.39 | 780,828 | +0.10(+0.49%) |
Jul 09, 2019 | 19.75 | 20.55 | 19.34 | 20.29 | 1,504,329 | +0.75(+3.84%) |
Jul 08, 2019 | 22.76 | 23.43 | 17.81 | 19.54 | 7,719,840 | -3.20(-14.07%) |
Jul 05, 2019 | 23.16 | 23.29 | 22.38 | 22.74 | 690,100 | -0.63(-2.70%) |
Jul 03, 2019 | 23.15 | 23.43 | 22.65 | 23.37 | 529,300 | +0.41(+1.79%) |
Jul 02, 2019 | 22.52 | 23.18 | 22.32 | 22.96 | 1,054,642 | +0.44(+1.95%) |
Jul 01, 2019 | 22.31 | 22.58 | 21.48 | 22.52 | 1,081,841 | +0.42(+1.90%) |
Jun 28, 2019 | 21.62 | 22.17 | 21.49 | 22.10 | 3,653,600 | +0.61(+2.84%) |
Jun 27, 2019 | 20.95 | 21.51 | 20.95 | 21.49 | 624,474 | +0.60(+2.87%) |
Jun 26, 2019 | 21.29 | 21.61 | 20.65 | 20.89 | 965,098 | -0.25(-1.18%) |
Jun 25, 2019 | 21.47 | 21.98 | 20.75 | 21.14 | 1,256,001 | -0.20(-0.94%) |
Jun 24, 2019 | 21.68 | 21.79 | 20.71 | 21.34 | 776,422 | -0.43(-1.98%) |
Jun 21, 2019 | 21.73 | 22.03 | 21.28 | 21.77 | 1,143,900 | +0.11(+0.51%) |
Jun 20, 2019 | 20.99 | 21.87 | 20.70 | 21.66 | 1,457,383 | +1.00(+4.84%) |
Jun 19, 2019 | 19.70 | 20.97 | 19.61 | 20.66 | 1,661,756 | +1.30(+6.71%) |
Jun 18, 2019 | 19.69 | 19.69 | 19.01 | 19.36 | 774,336 | -0.19(-0.97%) |
Jun 17, 2019 | 18.69 | 19.70 | 18.53 | 19.55 | 812,274 | +0.90(+4.83%) |
Jun 14, 2019 | 18.11 | 18.78 | 18.11 | 18.65 | 692,800 | +0.40(+2.19%) |
Jun 13, 2019 | 17.94 | 18.26 | 17.53 | 18.25 | 555,536 | +0.34(+1.90%) |
Jun 12, 2019 | 17.59 | 18.10 | 17.39 | 17.91 | 607,863 | +0.35(+1.99%) |
Jun 11, 2019 | 17.79 | 18.16 | 17.18 | 17.56 | 1,041,522 | +0.30(+1.74%) |
Jun 10, 2019 | 17.99 | 18.44 | 17.22 | 17.26 | 674,461 | -0.65(-3.63%) |
Jun 07, 2019 | 18.01 | 18.33 | 17.79 | 17.91 | 504,200 | -0.06(-0.33%) |
Jun 06, 2019 | 18.59 | 18.87 | 17.94 | 17.97 | 764,694 | -0.67(-3.59%) |
Jun 05, 2019 | 18.72 | 18.86 | 18.33 | 18.64 | 767,815 | +0.01(+0.05%) |
Jun 04, 2019 | 18.65 | 18.75 | 17.92 | 18.63 | 833,883 | +0.26(+1.42%) |
Jun 03, 2019 | 18.98 | 19.03 | 18.20 | 18.37 | 902,010 | -0.53(-2.80%) |
May 31, 2019 | 19.17 | 19.60 | 18.74 | 18.90 | 724,200 | -0.59(-3.03%) |
May 30, 2019 | 19.44 | 19.64 | 19.12 | 19.49 | 963,151 | -0.17(-0.86%) |
May 29, 2019 | 19.58 | 19.98 | 19.00 | 19.66 | 1,089,190 | +0.49(+2.56%) |
May 28, 2019 | 20.38 | 20.51 | 18.99 | 19.17 | 1,831,782 | -1.19(-5.84%) |
May 24, 2019 | 20.58 | 20.62 | 19.80 | 20.36 | 914,500 | +0.00(+0.00%) |
May 23, 2019 | 20.28 | 20.54 | 19.60 | 20.36 | 967,666 | -0.20(-0.97%) |
May 22, 2019 | 19.75 | 21.18 | 19.74 | 20.56 | 1,836,281 | +0.78(+3.94%) |
May 21, 2019 | 19.06 | 20.04 | 18.81 | 19.78 | 1,599,591 | +0.73(+3.83%) |
May 20, 2019 | 18.32 | 19.31 | 17.99 | 19.05 | 1,431,991 | +0.50(+2.70%) |
May 17, 2019 | 17.39 | 18.58 | 17.27 | 18.55 | 1,261,900 | +0.99(+5.64%) |
May 16, 2019 | 17.23 | 17.72 | 17.05 | 17.56 | 636,543 | +0.37(+2.15%) |
May 15, 2019 | 16.66 | 17.22 | 16.64 | 17.19 | 472,528 | +0.32(+1.90%) |
May 14, 2019 | 16.91 | 17.10 | 16.64 | 16.87 | 605,573 | +0.13(+0.78%) |
May 13, 2019 | 17.02 | 17.23 | 16.16 | 16.74 | 1,059,611 | -0.73(-4.18%) |
May 10, 2019 | 16.25 | 18.45 | 15.97 | 17.47 | 1,610,200 | +1.37(+8.51%) |
May 09, 2019 | 15.85 | 16.32 | 15.33 | 16.10 | 629,874 | -0.02(-0.12%) |
May 08, 2019 | 15.95 | 16.27 | 15.65 | 16.12 | 647,987 | +0.18(+1.13%) |
May 07, 2019 | 16.76 | 16.98 | 15.67 | 15.94 | 894,416 | -0.77(-4.61%) |
May 06, 2019 | 15.70 | 16.79 | 15.70 | 16.71 | 673,866 | +0.33(+2.01%) |
May 03, 2019 | 16.25 | 16.91 | 16.21 | 16.38 | 1,042,500 | +0.25(+1.55%) |
May 02, 2019 | 15.95 | 16.24 | 15.81 | 16.13 | 537,816 | +0.18(+1.13%) |
May 01, 2019 | 16.00 | 16.16 | 15.85 | 15.95 | 524,445 | +0.03(+0.19%) |
Apr 30, 2019 | 15.93 | 16.17 | 15.72 | 15.92 | 769,607 | +0.02(+0.13%) |
Apr 29, 2019 | 15.50 | 16.21 | 15.36 | 15.90 | 967,758 | +0.40(+2.58%) |
Apr 26, 2019 | 14.95 | 15.55 | 14.60 | 15.50 | 753,000 | +0.55(+3.68%) |
Apr 25, 2019 | 14.43 | 15.03 | 14.23 | 14.95 | 724,236 | +0.45(+3.10%) |
Apr 24, 2019 | 14.25 | 14.72 | 13.55 | 14.50 | 1,378,194 | +0.32(+2.26%) |
Apr 23, 2019 | 14.58 | 14.64 | 13.89 | 14.18 | 1,121,078 | -0.37(-2.54%) |
Apr 22, 2019 | 14.72 | 14.86 | 14.35 | 14.55 | 372,400 | -0.16(-1.09%) |
Apr 18, 2019 | 14.66 | 15.24 | 14.15 | 14.71 | 513,900 | -0.03(-0.20%) |
Apr 17, 2019 | 15.15 | 15.27 | 14.40 | 14.74 | 862,090 | -0.35(-2.32%) |
Apr 16, 2019 | 14.90 | 15.36 | 14.72 | 15.09 | 376,548 | +0.22(+1.48%) |
Apr 15, 2019 | 14.76 | 14.93 | 14.40 | 14.87 | 574,865 | +0.09(+0.61%) |
Apr 12, 2019 | 15.15 | 15.30 | 14.65 | 14.78 | 960,700 | -0.21(-1.40%) |
Apr 11, 2019 | 14.83 | 15.54 | 14.61 | 14.99 | 1,350,752 | +0.23(+1.56%) |
Apr 10, 2019 | 14.66 | 14.89 | 14.50 | 14.76 | 681,843 | +0.18(+1.23%) |
Apr 09, 2019 | 15.50 | 15.64 | 14.55 | 14.58 | 1,145,026 | -0.91(-5.87%) |
Apr 08, 2019 | 17.32 | 17.51 | 15.36 | 15.49 | 4,042,713 | +1.00(+6.90%) |
Apr 05, 2019 | 14.00 | 14.82 | 14.00 | 14.49 | 1,502,600 | +0.56(+4.02%) |
Apr 04, 2019 | 13.82 | 14.28 | 13.66 | 13.93 | 718,416 | +0.11(+0.80%) |
Apr 03, 2019 | 13.28 | 13.85 | 13.11 | 13.82 | 1,073,386 | +0.71(+5.42%) |
Apr 02, 2019 | 13.26 | 13.56 | 13.09 | 13.11 | 716,279 | +0.01(+0.08%) |
Apr 01, 2019 | 13.69 | 13.78 | 12.95 | 13.10 | 799,480 | -0.54(-3.96%) |
Mar 29, 2019 | 13.70 | 13.84 | 13.45 | 13.64 | 754,900 | -0.10(-0.73%) |
Mar 28, 2019 | 13.41 | 13.80 | 13.41 | 13.74 | 282,529 | +0.23(+1.70%) |
Mar 27, 2019 | 14.09 | 14.09 | 13.50 | 13.51 | 469,955 | -0.59(-4.18%) |
Mar 26, 2019 | 14.29 | 14.44 | 13.88 | 14.10 | 379,109 | -0.03(-0.21%) |
Mar 25, 2019 | 14.28 | 14.40 | 13.40 | 14.13 | 533,316 | -0.19(-1.33%) |
Mar 22, 2019 | 15.43 | 15.46 | 14.23 | 14.32 | 718,200 | -1.18(-7.61%) |
Mar 21, 2019 | 14.97 | 15.52 | 14.78 | 15.50 | 588,169 | +0.41(+2.72%) |
Mar 20, 2019 | 14.86 | 15.55 | 14.74 | 15.09 | 687,203 | +0.25(+1.68%) |
Mar 19, 2019 | 14.93 | 15.11 | 14.48 | 14.84 | 477,618 | -0.06(-0.40%) |
Mar 18, 2019 | 14.41 | 15.62 | 14.09 | 14.90 | 1,126,628 | +0.49(+3.40%) |
Mar 15, 2019 | 14.61 | 14.85 | 14.38 | 14.41 | 1,591,200 | -0.10(-0.69%) |
Mar 14, 2019 | 14.83 | 14.88 | 14.35 | 14.51 | 691,959 | -0.33(-2.22%) |
Mar 13, 2019 | 14.90 | 15.28 | 14.12 | 14.84 | 603,719 | -0.10(-0.67%) |
Mar 12, 2019 | 14.75 | 15.22 | 14.14 | 14.94 | 716,655 | +0.24(+1.63%) |
Mar 11, 2019 | 14.10 | 14.78 | 13.91 | 14.70 | 967,801 | +0.69(+4.93%) |
Mar 08, 2019 | 13.52 | 14.03 | 13.30 | 14.01 | 445,600 | +0.39(+2.86%) |
Mar 07, 2019 | 13.41 | 13.88 | 13.25 | 13.62 | 469,683 | +0.20(+1.49%) |
Mar 06, 2019 | 14.35 | 14.47 | 13.42 | 13.42 | 571,817 | -0.97(-6.74%) |
Mar 05, 2019 | 15.04 | 15.14 | 14.32 | 14.39 | 619,592 | -0.64(-4.26%) |
Mar 04, 2019 | 14.55 | 15.48 | 14.31 | 15.03 | 856,802 | +0.67(+4.67%) |
Mar 01, 2019 | 14.22 | 14.61 | 13.29 | 14.36 | 1,237,400 | +0.02(+0.14%) |
Feb 28, 2019 | 14.29 | 14.87 | 14.18 | 14.34 | 928,324 | +0.31(+2.21%) |
Feb 27, 2019 | 13.67 | 14.38 | 13.64 | 14.03 | 503,399 | +0.19(+1.37%) |
Feb 26, 2019 | 14.56 | 14.77 | 13.61 | 13.84 | 1,236,078 | -0.97(-6.55%) |
Feb 25, 2019 | 14.84 | 15.16 | 14.50 | 14.81 | 748,013 | +0.07(+0.47%) |
Feb 22, 2019 | 14.96 | 15.12 | 14.58 | 14.74 | 721,300 | -0.20(-1.34%) |
Feb 21, 2019 | 14.47 | 15.03 | 14.34 | 14.94 | 1,085,563 | +0.44(+3.03%) |
Feb 20, 2019 | 13.82 | 14.65 | 13.67 | 14.50 | 1,101,710 | +0.71(+5.15%) |
Feb 19, 2019 | 13.95 | 14.09 | 13.77 | 13.79 | 599,996 | -0.15(-1.08%) |
Feb 15, 2019 | 14.24 | 14.42 | 13.66 | 13.94 | 458,200 | -0.24(-1.69%) |
Feb 14, 2019 | 14.22 | 14.37 | 14.10 | 14.18 | 454,841 | -0.09(-0.63%) |
Feb 13, 2019 | 14.38 | 14.43 | 14.16 | 14.27 | 374,659 | -0.02(-0.14%) |
Feb 12, 2019 | 13.85 | 14.36 | 13.74 | 14.29 | 590,564 | +0.54(+3.93%) |
Feb 11, 2019 | 14.20 | 14.20 | 13.64 | 13.75 | 487,574 | -0.33(-2.34%) |
Feb 08, 2019 | 14.30 | 14.50 | 13.86 | 14.08 | 574,500 | -0.30(-2.09%) |
Feb 07, 2019 | 14.20 | 14.44 | 13.91 | 14.38 | 740,779 | +0.05(+0.35%) |
Feb 06, 2019 | 14.57 | 14.75 | 14.15 | 14.33 | 597,582 | -0.25(-1.71%) |
Feb 05, 2019 | 14.63 | 14.82 | 14.23 | 14.58 | 718,484 | +0.03(+0.21%) |
Feb 04, 2019 | 14.13 | 14.65 | 14.01 | 14.55 | 682,714 | +0.25(+1.75%) |