Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.35 | 21.06 | 20.21 | 20.65 | 2,150,477 | +0.18(+0.88%) |
Dec 30, 2019 | 19.93 | 21.16 | 19.67 | 20.47 | 3,013,997 | +0.53(+2.67%) |
Dec 27, 2019 | 19.54 | 20.16 | 19.48 | 19.94 | 1,415,474 | +0.39(+1.99%) |
Dec 26, 2019 | 19.85 | 20.14 | 19.12 | 19.55 | 1,007,293 | -0.17(-0.87%) |
Dec 24, 2019 | 19.90 | 20.21 | 19.49 | 19.72 | 582,254 | -0.13(-0.67%) |
Dec 23, 2019 | 19.26 | 19.93 | 19.16 | 19.85 | 1,405,865 | +0.63(+3.26%) |
Dec 20, 2019 | 19.82 | 19.95 | 19.07 | 19.23 | 2,208,376 | -0.58(-2.93%) |
Dec 19, 2019 | 20.03 | 20.26 | 19.58 | 19.81 | 1,705,802 | -0.19(-0.95%) |
Dec 18, 2019 | 19.71 | 20.42 | 19.63 | 20.00 | 1,553,561 | +0.22(+1.10%) |
Dec 17, 2019 | 18.88 | 19.88 | 18.62 | 19.78 | 1,571,488 | +0.97(+5.15%) |
Dec 16, 2019 | 19.45 | 19.55 | 18.77 | 18.81 | 1,986,049 | -0.28(-1.44%) |
Dec 13, 2019 | 20.58 | 21.21 | 19.01 | 19.08 | 3,653,221 | -1.73(-8.31%) |
Dec 12, 2019 | 20.39 | 20.88 | 20.24 | 20.81 | 2,810,002 | +0.48(+2.38%) |
Dec 11, 2019 | 19.74 | 20.40 | 19.38 | 20.33 | 1,776,320 | +0.57(+2.88%) |
Dec 10, 2019 | 19.89 | 20.20 | 19.45 | 19.76 | 2,109,563 | -0.24(-1.19%) |
Dec 09, 2019 | 19.50 | 20.42 | 19.31 | 20.00 | 3,399,253 | +0.45(+2.28%) |
Dec 06, 2019 | 17.47 | 19.66 | 17.17 | 19.55 | 5,491,886 | +2.56(+15.04%) |
Dec 05, 2019 | 17.10 | 18.17 | 16.49 | 16.99 | 5,964,075 | +1.18(+7.45%) |
Dec 04, 2019 | 15.32 | 16.12 | 15.06 | 15.82 | 3,229,779 | +0.56(+3.67%) |
Dec 03, 2019 | 16.15 | 16.34 | 15.21 | 15.26 | 2,496,196 | -1.27(-7.70%) |
Dec 02, 2019 | 17.22 | 17.32 | 16.43 | 16.53 | 2,719,673 | -0.92(-5.28%) |
Nov 29, 2019 | 16.86 | 17.48 | 16.65 | 17.45 | 1,175,983 | +0.59(+3.49%) |
Nov 27, 2019 | 16.79 | 17.33 | 16.44 | 16.86 | 1,549,484 | +0.19(+1.14%) |
Nov 26, 2019 | 16.34 | 16.76 | 16.07 | 16.67 | 1,354,151 | +0.44(+2.69%) |
Nov 25, 2019 | 15.32 | 16.29 | 15.23 | 16.23 | 1,520,458 | +1.04(+6.81%) |
Nov 22, 2019 | 14.92 | 15.21 | 14.72 | 15.20 | 1,205,880 | +0.32(+2.17%) |
Nov 21, 2019 | 15.00 | 15.01 | 14.53 | 14.88 | 1,756,837 | +0.08(+0.51%) |
Nov 20, 2019 | 15.01 | 15.30 | 14.60 | 14.80 | 2,249,079 | -0.37(-2.44%) |
Nov 19, 2019 | 16.00 | 16.07 | 14.70 | 15.17 | 4,584,595 | -1.15(-7.04%) |
Nov 18, 2019 | 16.06 | 16.48 | 15.70 | 16.32 | 1,778,050 | +0.21(+1.30%) |
Nov 15, 2019 | 15.76 | 16.22 | 15.73 | 16.11 | 1,110,820 | +0.52(+3.35%) |
Nov 14, 2019 | 15.84 | 16.10 | 15.50 | 15.59 | 1,021,964 | -0.29(-1.85%) |
Nov 13, 2019 | 15.79 | 16.16 | 15.64 | 15.88 | 1,336,441 | -0.07(-0.42%) |
Nov 12, 2019 | 15.88 | 16.08 | 15.56 | 15.95 | 1,631,606 | -0.02(-0.12%) |
Nov 11, 2019 | 16.42 | 16.43 | 15.40 | 15.97 | 1,480,257 | -0.67(-4.05%) |
Nov 08, 2019 | 16.55 | 16.72 | 16.16 | 16.64 | 1,225,776 | +0.14(+0.86%) |
Nov 07, 2019 | 16.80 | 17.04 | 16.26 | 16.50 | 1,348,304 | -0.13(-0.80%) |
Nov 06, 2019 | 16.67 | 16.96 | 16.21 | 16.63 | 1,266,590 | +0.02(+0.11%) |
Nov 05, 2019 | 16.22 | 17.01 | 16.22 | 16.61 | 1,650,003 | +0.56(+3.49%) |
Nov 04, 2019 | 15.40 | 16.30 | 15.40 | 16.05 | 2,081,798 | +0.66(+4.32%) |
Nov 01, 2019 | 15.35 | 15.81 | 15.17 | 15.39 | 1,530,851 | +0.15(+1.00%) |
Oct 31, 2019 | 15.38 | 15.44 | 14.67 | 15.24 | 2,706,057 | -0.23(-1.47%) |
Oct 30, 2019 | 16.55 | 16.71 | 15.36 | 15.46 | 3,016,856 | -1.15(-6.93%) |
Oct 29, 2019 | 16.35 | 16.71 | 16.11 | 16.62 | 1,870,759 | +0.13(+0.79%) |
Oct 28, 2019 | 16.96 | 17.27 | 16.44 | 16.49 | 2,959,810 | +0.46(+2.90%) |
Oct 25, 2019 | 14.86 | 16.16 | 14.81 | 16.02 | 2,564,977 | +1.17(+7.88%) |
Oct 24, 2019 | 14.81 | 14.99 | 14.41 | 14.85 | 2,076,267 | +0.04(+0.25%) |
Oct 23, 2019 | 15.01 | 15.44 | 14.67 | 14.81 | 2,819,433 | -0.25(-1.66%) |
Oct 22, 2019 | 14.33 | 15.20 | 13.94 | 15.07 | 2,532,336 | +0.75(+5.26%) |
Oct 21, 2019 | 14.23 | 14.65 | 13.93 | 14.31 | 2,235,061 | +0.11(+0.79%) |
Oct 18, 2019 | 14.25 | 14.42 | 13.23 | 14.20 | 4,347,886 | -0.50(-3.41%) |
Oct 17, 2019 | 14.66 | 14.77 | 14.17 | 14.70 | 2,027,535 | +0.09(+0.64%) |
Oct 16, 2019 | 14.59 | 14.72 | 14.11 | 14.61 | 3,662,858 | -0.02(-0.13%) |
Oct 15, 2019 | 14.35 | 14.95 | 13.38 | 14.63 | 2,410,423 | +0.26(+1.81%) |
Oct 14, 2019 | 15.72 | 15.76 | 14.31 | 14.37 | 2,783,311 | -1.53(-9.64%) |
Oct 11, 2019 | 15.41 | 16.25 | 15.41 | 15.90 | 1,926,639 | +0.84(+5.55%) |
Oct 10, 2019 | 15.36 | 15.56 | 14.74 | 15.07 | 1,652,000 | -0.17(-1.10%) |
Oct 09, 2019 | 14.97 | 15.27 | 14.71 | 15.23 | 1,596,972 | +0.50(+3.40%) |
Oct 08, 2019 | 16.26 | 16.41 | 14.69 | 14.73 | 3,418,155 | -1.84(-11.10%) |
Oct 07, 2019 | 15.20 | 16.66 | 15.11 | 16.57 | 4,012,121 | +1.48(+9.78%) |
Oct 04, 2019 | 14.42 | 15.23 | 14.19 | 15.09 | 1,993,929 | +0.67(+4.64%) |
Oct 03, 2019 | 14.54 | 14.93 | 14.20 | 14.42 | 2,084,935 | -0.30(-2.02%) |
Oct 02, 2019 | 15.70 | 15.70 | 14.68 | 14.72 | 2,517,885 | -1.10(-6.93%) |
Oct 01, 2019 | 15.69 | 16.06 | 15.60 | 15.82 | 1,534,641 | +0.25(+1.61%) |
Sep 30, 2019 | 16.14 | 16.48 | 15.20 | 15.57 | 2,852,216 | -0.66(-4.06%) |
Sep 27, 2019 | 15.75 | 16.42 | 15.75 | 16.23 | 1,804,334 | +0.39(+2.46%) |
Sep 26, 2019 | 15.28 | 15.92 | 15.19 | 15.84 | 2,503,758 | +0.37(+2.40%) |
Sep 25, 2019 | 15.37 | 15.78 | 15.00 | 15.46 | 2,948,822 | +0.01(+0.06%) |
Sep 24, 2019 | 15.28 | 15.55 | 14.97 | 15.46 | 2,124,891 | +0.18(+1.16%) |
Sep 23, 2019 | 14.73 | 15.41 | 14.50 | 15.28 | 2,291,653 | +0.35(+2.36%) |
Sep 20, 2019 | 14.99 | 15.48 | 14.63 | 14.93 | 12,130,240 | -0.03(-0.19%) |
Sep 19, 2019 | 15.14 | 15.46 | 14.81 | 14.95 | 2,790,749 | -0.15(-0.98%) |
Sep 18, 2019 | 14.78 | 15.46 | 14.77 | 15.10 | 3,031,499 | +0.13(+0.87%) |
Sep 17, 2019 | 14.65 | 14.97 | 14.13 | 14.97 | 4,029,934 | +0.09(+0.62%) |
Sep 16, 2019 | 15.19 | 15.81 | 14.75 | 14.88 | 3,764,853 | -0.35(-2.32%) |
Sep 13, 2019 | 16.21 | 16.76 | 15.20 | 15.23 | 3,412,182 | -0.89(-5.53%) |
Sep 12, 2019 | 15.80 | 16.25 | 15.13 | 16.12 | 3,630,378 | +0.23(+1.46%) |
Sep 11, 2019 | 15.60 | 16.39 | 14.99 | 15.89 | 4,514,787 | +0.24(+1.54%) |
Sep 10, 2019 | 14.62 | 16.34 | 14.60 | 15.65 | 8,384,279 | +1.17(+8.08%) |
Sep 09, 2019 | 13.34 | 14.76 | 13.34 | 14.48 | 7,856,530 | +1.44(+11.04%) |
Sep 06, 2019 | 12.84 | 13.58 | 12.52 | 13.04 | 6,911,356 | +0.06(+0.50%) |
Sep 05, 2019 | 13.31 | 13.83 | 12.27 | 12.98 | 20,323,104 | +2.75(+26.88%) |
Sep 04, 2019 | 10.45 | 10.57 | 9.660 | 10.23 | 5,074,967 | -0.06(-0.63%) |
Sep 03, 2019 | 11.33 | 11.43 | 10.11 | 10.29 | 3,918,120 | -1.08(-9.48%) |
Aug 30, 2019 | 11.41 | 12.00 | 11.13 | 11.37 | 4,072,159 | -0.03(-0.24%) |
Aug 29, 2019 | 10.93 | 11.61 | 10.93 | 11.40 | 2,477,206 | +0.54(+4.96%) |
Aug 28, 2019 | 10.03 | 11.19 | 10.03 | 10.86 | 2,695,701 | +0.51(+4.94%) |
Aug 27, 2019 | 11.16 | 11.21 | 10.31 | 10.35 | 2,803,151 | -1.03(-9.06%) |
Aug 26, 2019 | 11.72 | 11.78 | 11.06 | 11.38 | 2,180,672 | -0.22(-1.92%) |
Aug 23, 2019 | 12.61 | 12.82 | 11.56 | 11.60 | 2,551,950 | -1.25(-9.75%) |
Aug 22, 2019 | 11.62 | 12.93 | 11.62 | 12.85 | 4,620,964 | +1.30(+11.25%) |
Aug 21, 2019 | 11.39 | 11.82 | 11.26 | 11.55 | 1,695,084 | +0.38(+3.41%) |
Aug 20, 2019 | 11.42 | 11.59 | 10.84 | 11.17 | 2,467,995 | -0.27(-2.35%) |
Aug 19, 2019 | 11.22 | 11.69 | 11.10 | 11.44 | 2,017,498 | +0.40(+3.62%) |
Aug 16, 2019 | 10.97 | 11.27 | 10.72 | 11.04 | 2,243,816 | +0.20(+1.80%) |
Aug 15, 2019 | 11.68 | 11.80 | 10.69 | 10.85 | 2,916,448 | -0.83(-7.08%) |
Aug 14, 2019 | 11.93 | 11.99 | 11.29 | 11.68 | 2,523,084 | -0.76(-6.12%) |
Aug 13, 2019 | 12.25 | 13.18 | 11.78 | 12.44 | 3,609,222 | +0.24(+1.98%) |
Aug 12, 2019 | 13.27 | 13.28 | 11.82 | 12.20 | 3,447,098 | -1.19(-8.88%) |
Aug 09, 2019 | 14.69 | 14.74 | 13.38 | 13.38 | 2,453,545 | -1.38(-9.37%) |
Aug 08, 2019 | 14.29 | 14.78 | 14.20 | 14.77 | 1,706,659 | +0.50(+3.52%) |
Aug 07, 2019 | 14.63 | 14.75 | 13.89 | 14.27 | 2,390,073 | -0.59(-4.00%) |
Aug 06, 2019 | 15.07 | 15.32 | 14.48 | 14.86 | 1,496,840 | -0.14(-0.93%) |
Aug 05, 2019 | 15.67 | 15.69 | 14.40 | 15.00 | 2,369,228 | -1.04(-6.49%) |
Aug 02, 2019 | 15.80 | 16.26 | 15.67 | 16.04 | 1,682,458 | +0.17(+1.05%) |
Aug 01, 2019 | 16.62 | 17.02 | 15.54 | 15.87 | 2,407,621 | -0.63(-3.83%) |
Jul 31, 2019 | 16.46 | 16.80 | 16.09 | 16.51 | 2,915,692 | +0.05(+0.28%) |
Jul 30, 2019 | 16.26 | 16.55 | 15.91 | 16.46 | 1,360,029 | +0.07(+0.44%) |
Jul 29, 2019 | 15.90 | 16.46 | 15.67 | 16.39 | 1,772,966 | +0.49(+3.09%) |
Jul 26, 2019 | 16.42 | 16.52 | 15.58 | 15.90 | 1,756,726 | -0.51(-3.11%) |
Jul 25, 2019 | 16.79 | 17.27 | 16.28 | 16.41 | 1,354,646 | -0.28(-1.69%) |
Jul 24, 2019 | 15.87 | 16.73 | 15.87 | 16.69 | 1,413,505 | +0.80(+5.04%) |
Jul 23, 2019 | 16.20 | 16.41 | 15.68 | 15.89 | 1,451,687 | -0.33(-2.02%) |
Jul 22, 2019 | 16.99 | 17.06 | 15.99 | 16.21 | 1,300,054 | -0.74(-4.35%) |
Jul 19, 2019 | 17.06 | 17.40 | 16.75 | 16.95 | 1,338,426 | -0.11(-0.64%) |
Jul 18, 2019 | 16.71 | 17.26 | 16.51 | 17.06 | 1,359,985 | +0.35(+2.07%) |
Jul 17, 2019 | 16.80 | 16.91 | 16.41 | 16.71 | 1,340,724 | -0.07(-0.43%) |
Jul 16, 2019 | 16.50 | 17.11 | 16.31 | 16.79 | 1,290,692 | +0.28(+1.71%) |
Jul 15, 2019 | 16.89 | 17.20 | 16.28 | 16.51 | 1,389,098 | -0.35(-2.05%) |
Jul 12, 2019 | 16.03 | 16.97 | 15.90 | 16.85 | 1,456,355 | +0.83(+5.17%) |
Jul 11, 2019 | 16.41 | 16.97 | 15.89 | 16.02 | 1,611,092 | -0.31(-1.89%) |
Jul 10, 2019 | 16.48 | 16.67 | 16.01 | 16.33 | 1,162,298 | -0.04(-0.22%) |
Jul 09, 2019 | 16.55 | 16.88 | 16.28 | 16.37 | 2,531,651 | -0.22(-1.32%) |
Jul 08, 2019 | 15.61 | 16.93 | 15.60 | 16.59 | 2,560,427 | +0.84(+5.31%) |
Jul 05, 2019 | 14.92 | 15.94 | 14.87 | 15.75 | 2,369,228 | +0.87(+5.87%) |
Jul 03, 2019 | 14.96 | 15.40 | 14.79 | 14.88 | 2,061,493 | -0.03(-0.18%) |
Jul 02, 2019 | 15.67 | 15.76 | 14.81 | 14.90 | 2,477,511 | -0.80(-5.10%) |
Jul 01, 2019 | 16.50 | 16.83 | 15.61 | 15.70 | 1,691,617 | -0.56(-3.47%) |
Jun 28, 2019 | 16.14 | 16.71 | 16.10 | 16.27 | 1,827,725 | +0.18(+1.13%) |
Jun 27, 2019 | 15.83 | 16.37 | 15.77 | 16.09 | 2,278,593 | +0.29(+1.84%) |
Jun 26, 2019 | 15.28 | 16.00 | 15.20 | 15.80 | 1,700,615 | +0.54(+3.52%) |
Jun 25, 2019 | 15.43 | 15.50 | 15.19 | 15.26 | 1,423,178 | -0.30(-1.93%) |
Jun 24, 2019 | 16.08 | 16.34 | 15.48 | 15.56 | 1,989,103 | -0.48(-3.01%) |
Jun 21, 2019 | 15.85 | 16.25 | 15.65 | 16.04 | 2,470,451 | +0.13(+0.80%) |
Jun 20, 2019 | 16.20 | 16.39 | 15.82 | 15.91 | 1,549,384 | -0.06(-0.40%) |
Jun 19, 2019 | 16.47 | 16.52 | 15.78 | 15.98 | 2,118,503 | -0.42(-2.55%) |
Jun 18, 2019 | 16.68 | 17.16 | 16.27 | 16.40 | 2,079,942 | -0.23(-1.37%) |
Jun 17, 2019 | 16.21 | 16.77 | 16.04 | 16.62 | 1,891,803 | +0.27(+1.67%) |
Jun 14, 2019 | 17.30 | 17.36 | 16.18 | 16.35 | 2,089,959 | -1.05(-6.01%) |
Jun 13, 2019 | 17.07 | 17.47 | 16.75 | 17.40 | 1,700,984 | +0.39(+2.30%) |
Jun 12, 2019 | 17.84 | 17.84 | 17.00 | 17.01 | 2,025,893 | -1.02(-5.65%) |
Jun 11, 2019 | 17.56 | 18.36 | 17.52 | 18.02 | 1,930,895 | +0.65(+3.72%) |
Jun 10, 2019 | 17.97 | 18.70 | 17.24 | 17.38 | 2,885,945 | -0.58(-3.24%) |
Jun 07, 2019 | 17.23 | 18.20 | 17.12 | 17.96 | 3,037,892 | +0.51(+2.92%) |
Jun 06, 2019 | 16.79 | 17.63 | 16.10 | 17.45 | 6,038,104 | -0.22(-1.24%) |
Jun 05, 2019 | 18.63 | 18.99 | 17.59 | 17.67 | 2,576,561 | -1.02(-5.45%) |
Jun 04, 2019 | 17.74 | 18.74 | 17.66 | 18.69 | 1,922,194 | +1.29(+7.43%) |
Jun 03, 2019 | 17.11 | 17.50 | 16.96 | 17.40 | 2,736,797 | +0.24(+1.38%) |
May 31, 2019 | 17.95 | 17.95 | 16.64 | 17.16 | 3,852,071 | -1.13(-6.17%) |
May 30, 2019 | 19.16 | 19.33 | 18.24 | 18.29 | 1,631,037 | -0.81(-4.24%) |
May 29, 2019 | 18.88 | 19.16 | 18.31 | 19.10 | 2,371,015 | +0.14(+0.72%) |
May 28, 2019 | 19.64 | 19.66 | 18.86 | 18.96 | 1,923,417 | -0.55(-2.84%) |
May 24, 2019 | 19.32 | 19.64 | 19.08 | 19.52 | 1,252,810 | +0.32(+1.66%) |
May 23, 2019 | 18.84 | 19.39 | 18.51 | 19.20 | 1,858,311 | +0.15(+0.76%) |
May 22, 2019 | 19.06 | 19.26 | 18.91 | 19.05 | 1,145,943 | -0.19(-0.99%) |
May 21, 2019 | 18.66 | 19.30 | 18.42 | 19.24 | 1,518,202 | +0.63(+3.37%) |
May 20, 2019 | 17.96 | 18.75 | 17.66 | 18.62 | 2,597,802 | +0.43(+2.35%) |
May 17, 2019 | 18.34 | 18.67 | 18.15 | 18.19 | 1,353,703 | -0.31(-1.67%) |
May 16, 2019 | 19.02 | 19.23 | 18.42 | 18.50 | 978,055 | -0.49(-2.59%) |
May 15, 2019 | 18.61 | 19.08 | 18.20 | 18.99 | 1,145,984 | +0.25(+1.31%) |
May 14, 2019 | 18.54 | 18.99 | 18.12 | 18.74 | 1,994,198 | +0.40(+2.18%) |
May 13, 2019 | 20.36 | 20.39 | 18.29 | 18.34 | 2,891,095 | -2.47(-11.89%) |
May 10, 2019 | 20.89 | 21.13 | 20.09 | 20.82 | 1,331,942 | -0.12(-0.57%) |
May 09, 2019 | 21.29 | 21.38 | 20.55 | 20.94 | 1,721,831 | -0.52(-2.42%) |
May 08, 2019 | 21.06 | 21.72 | 20.89 | 21.45 | 2,158,285 | +0.47(+2.25%) |
May 07, 2019 | 20.14 | 20.99 | 20.12 | 20.98 | 1,981,311 | +0.55(+2.67%) |
May 06, 2019 | 20.48 | 20.66 | 20.08 | 20.44 | 1,366,368 | -0.63(-2.98%) |
May 03, 2019 | 20.90 | 21.13 | 20.76 | 21.06 | 1,885,425 | +0.35(+1.71%) |
May 02, 2019 | 20.87 | 21.03 | 20.02 | 20.71 | 2,165,448 | -0.50(-2.36%) |
May 01, 2019 | 21.05 | 21.62 | 20.84 | 21.21 | 2,035,000 | +0.12(+0.56%) |
Apr 30, 2019 | 20.86 | 21.35 | 20.72 | 21.09 | 2,229,030 | +0.26(+1.27%) |
Apr 29, 2019 | 20.55 | 21.05 | 20.43 | 20.83 | 1,329,985 | +0.15(+0.75%) |
Apr 26, 2019 | 20.12 | 20.67 | 19.69 | 20.67 | 1,463,828 | +0.50(+2.48%) |
Apr 25, 2019 | 20.95 | 21.08 | 20.06 | 20.17 | 1,525,816 | -0.93(-4.40%) |
Apr 24, 2019 | 21.04 | 21.37 | 20.93 | 21.10 | 1,737,960 | +0.05(+0.26%) |
Apr 23, 2019 | 20.24 | 21.10 | 20.13 | 21.05 | 1,703,701 | +0.86(+4.24%) |
Apr 22, 2019 | 20.54 | 20.79 | 19.99 | 20.19 | 2,621,580 | -0.47(-2.29%) |
Apr 18, 2019 | 20.56 | 20.75 | 20.27 | 20.66 | 1,441,627 | +0.11(+0.53%) |
Apr 17, 2019 | 21.03 | 21.31 | 20.46 | 20.55 | 1,460,775 | -0.37(-1.78%) |
Apr 16, 2019 | 20.55 | 21.14 | 20.24 | 20.93 | 1,928,685 | +0.55(+2.68%) |
Apr 15, 2019 | 21.09 | 21.45 | 20.35 | 20.38 | 3,036,969 | -0.72(-3.41%) |
Apr 12, 2019 | 21.75 | 21.79 | 20.98 | 21.10 | 3,258,142 | -0.77(-3.54%) |
Apr 11, 2019 | 23.15 | 23.21 | 21.70 | 21.87 | 3,662,072 | -1.20(-5.20%) |
Apr 10, 2019 | 23.24 | 23.46 | 22.67 | 23.07 | 1,876,884 | +0.05(+0.20%) |
Apr 09, 2019 | 23.57 | 23.71 | 22.73 | 23.03 | 2,575,906 | -0.59(-2.50%) |
Apr 08, 2019 | 24.44 | 24.52 | 23.57 | 23.62 | 3,091,028 | -0.81(-3.31%) |
Apr 05, 2019 | 25.67 | 25.99 | 24.32 | 24.43 | 3,244,294 | -1.32(-5.12%) |
Apr 04, 2019 | 25.48 | 26.36 | 25.35 | 25.75 | 2,942,298 | +0.45(+1.80%) |
Apr 03, 2019 | 25.52 | 26.30 | 24.71 | 25.29 | 6,073,251 | +0.14(+0.54%) |
Apr 02, 2019 | 25.50 | 25.78 | 24.68 | 25.16 | 2,305,674 | -0.36(-1.43%) |
Apr 01, 2019 | 24.89 | 25.67 | 24.58 | 25.52 | 1,938,248 | +0.81(+3.28%) |
Mar 29, 2019 | 25.31 | 25.33 | 24.39 | 24.71 | 1,378,322 | -0.48(-1.91%) |
Mar 28, 2019 | 24.85 | 25.42 | 24.70 | 25.19 | 1,337,149 | +0.41(+1.65%) |
Mar 27, 2019 | 23.88 | 24.95 | 23.84 | 24.79 | 1,272,544 | +0.62(+2.56%) |
Mar 26, 2019 | 24.06 | 24.74 | 23.81 | 24.17 | 1,436,878 | +0.31(+1.30%) |
Mar 25, 2019 | 23.95 | 24.52 | 23.62 | 23.86 | 1,314,435 | -0.22(-0.91%) |
Mar 22, 2019 | 24.45 | 24.75 | 23.84 | 24.08 | 1,332,601 | -0.76(-3.04%) |
Mar 21, 2019 | 23.95 | 25.01 | 23.81 | 24.83 | 1,225,692 | +0.75(+3.10%) |
Mar 20, 2019 | 24.60 | 24.74 | 23.81 | 24.08 | 1,252,277 | -0.60(-2.43%) |
Mar 19, 2019 | 24.79 | 25.37 | 24.50 | 24.68 | 1,083,880 | +0.04(+0.15%) |
Mar 18, 2019 | 24.78 | 24.98 | 24.49 | 24.65 | 1,445,854 | -0.04(-0.15%) |
Mar 15, 2019 | 24.84 | 25.79 | 24.55 | 24.68 | 2,060,065 | -0.15(-0.59%) |
Mar 14, 2019 | 24.95 | 25.09 | 24.49 | 24.83 | 996,864 | -0.12(-0.47%) |
Mar 13, 2019 | 24.41 | 25.29 | 24.25 | 24.95 | 1,333,094 | +0.76(+3.12%) |
Mar 12, 2019 | 24.90 | 24.90 | 23.71 | 24.19 | 1,624,585 | -0.71(-2.85%) |
Mar 11, 2019 | 23.88 | 24.96 | 23.88 | 24.90 | 1,663,932 | +1.06(+4.47%) |
Mar 08, 2019 | 23.33 | 23.94 | 23.05 | 23.84 | 1,268,636 | +0.16(+0.69%) |
Mar 07, 2019 | 23.38 | 24.02 | 22.84 | 23.67 | 1,554,227 | +0.15(+0.66%) |
Mar 06, 2019 | 25.35 | 25.46 | 23.44 | 23.52 | 2,059,024 | -1.75(-6.91%) |
Mar 05, 2019 | 25.11 | 25.52 | 24.89 | 25.27 | 941,079 | +0.22(+0.87%) |
Mar 04, 2019 | 26.48 | 26.71 | 25.01 | 25.05 | 1,683,830 | -1.16(-4.41%) |
Mar 01, 2019 | 25.94 | 26.51 | 25.71 | 26.20 | 1,399,644 | +0.63(+2.45%) |
Feb 28, 2019 | 25.37 | 26.07 | 24.83 | 25.58 | 1,762,104 | +0.14(+0.54%) |
Feb 27, 2019 | 25.11 | 25.54 | 24.89 | 25.44 | 1,889,349 | +0.37(+1.49%) |
Feb 26, 2019 | 24.58 | 25.24 | 24.50 | 25.07 | 1,033,516 | +0.45(+1.85%) |
Feb 25, 2019 | 24.56 | 24.89 | 24.15 | 24.61 | 1,700,609 | +0.24(+0.97%) |
Feb 22, 2019 | 23.08 | 24.42 | 22.80 | 24.38 | 1,642,754 | +1.17(+5.06%) |
Feb 21, 2019 | 23.81 | 24.08 | 23.17 | 23.20 | 1,623,689 | -0.56(-2.37%) |
Feb 20, 2019 | 23.07 | 24.02 | 23.07 | 23.77 | 1,576,175 | +0.74(+3.20%) |
Feb 19, 2019 | 23.57 | 23.69 | 22.82 | 23.03 | 1,577,930 | -0.53(-2.24%) |
Feb 15, 2019 | 23.29 | 23.83 | 23.24 | 23.56 | 1,522,298 | +0.35(+1.49%) |
Feb 14, 2019 | 22.89 | 23.44 | 22.48 | 23.21 | 1,017,565 | +0.13(+0.55%) |
Feb 13, 2019 | 22.95 | 23.16 | 22.56 | 23.08 | 1,005,200 | +0.22(+0.96%) |
Feb 12, 2019 | 22.91 | 23.24 | 22.75 | 22.87 | 1,322,545 | +0.00(+0.00%) |
Feb 11, 2019 | 22.11 | 22.93 | 21.97 | 22.87 | 1,257,304 | +0.80(+3.63%) |
Feb 08, 2019 | 22.15 | 22.34 | 21.81 | 22.06 | 1,410,085 | -0.21(-0.94%) |
Feb 07, 2019 | 22.11 | 22.56 | 21.68 | 22.27 | 1,560,364 | -0.17(-0.77%) |
Feb 06, 2019 | 22.38 | 22.69 | 22.04 | 22.45 | 2,397,938 | +0.07(+0.33%) |
Feb 05, 2019 | 22.43 | 23.18 | 22.25 | 22.37 | 3,280,644 | +0.34(+1.53%) |
Feb 04, 2019 | 21.79 | 22.27 | 21.48 | 22.04 | 1,907,272 | +0.23(+1.04%) |
Feb 01, 2019 | 22.06 | 22.20 | 21.54 | 21.81 | 1,608,793 | -0.35(-1.60%) |
Jan 31, 2019 | 21.75 | 22.16 | 21.66 | 22.16 | 1,533,349 | +0.39(+1.80%) |
Jan 30, 2019 | 21.67 | 22.10 | 21.41 | 21.77 | 1,823,848 | +0.08(+0.37%) |
Jan 29, 2019 | 22.28 | 22.39 | 21.59 | 21.69 | 1,692,972 | -0.93(-4.12%) |
Jan 28, 2019 | 22.36 | 22.98 | 22.19 | 22.62 | 1,488,238 | +0.09(+0.40%) |
Jan 25, 2019 | 22.06 | 22.55 | 21.88 | 22.53 | 3,213,878 | +0.54(+2.44%) |
Jan 24, 2019 | 21.78 | 22.27 | 21.68 | 22.00 | 1,657,377 | +0.13(+0.61%) |
Jan 23, 2019 | 21.40 | 22.22 | 21.37 | 21.86 | 2,194,139 | +0.41(+1.92%) |
Jan 22, 2019 | 22.45 | 22.60 | 21.18 | 21.45 | 3,693,117 | -1.32(-5.79%) |
Jan 18, 2019 | 22.21 | 23.10 | 21.87 | 22.77 | 5,645,520 | +0.25(+1.11%) |
Jan 17, 2019 | 24.54 | 25.00 | 22.37 | 22.52 | 17,551,392 | -7.37(-24.67%) |
Jan 16, 2019 | 30.33 | 30.74 | 29.63 | 29.89 | 1,244,440 | -0.41(-1.36%) |
Jan 15, 2019 | 30.55 | 31.02 | 29.93 | 30.30 | 1,134,562 | -0.39(-1.26%) |
Jan 14, 2019 | 31.67 | 31.67 | 30.28 | 30.69 | 1,593,823 | -1.16(-3.66%) |
Jan 11, 2019 | 31.80 | 32.33 | 31.32 | 31.85 | 1,327,425 | -0.03(-0.08%) |
Jan 10, 2019 | 32.42 | 32.44 | 30.78 | 31.88 | 1,701,883 | -1.29(-3.89%) |
Jan 09, 2019 | 32.38 | 33.35 | 31.94 | 33.17 | 1,064,344 | +0.98(+3.03%) |
Jan 08, 2019 | 31.91 | 32.27 | 30.74 | 32.19 | 1,381,146 | +0.86(+2.75%) |
Jan 07, 2019 | 31.07 | 31.77 | 30.33 | 31.33 | 1,664,649 | +0.27(+0.87%) |
Jan 04, 2019 | 29.51 | 31.17 | 29.26 | 31.07 | 1,614,137 | +1.95(+6.71%) |
Jan 03, 2019 | 29.51 | 29.86 | 28.22 | 29.11 | 1,095,082 | -0.52(-1.75%) |