Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.85 | 13.95 | 13.66 | 13.72 | 6,365,508 | -0.26(-1.87%) |
Jan 30, 2020 | 13.80 | 14.04 | 13.63 | 13.98 | 8,554,181 | +0.00(+0.00%) |
Jan 29, 2020 | 14.08 | 14.35 | 13.77 | 13.98 | 7,717,556 | -0.27(-1.89%) |
Jan 28, 2020 | 14.20 | 14.42 | 14.15 | 14.25 | 7,341,625 | +0.21(+1.53%) |
Jan 27, 2020 | 14.01 | 14.13 | 13.90 | 14.04 | 6,222,911 | -0.37(-2.59%) |
Jan 24, 2020 | 14.66 | 14.66 | 14.27 | 14.41 | 6,837,471 | -0.24(-1.62%) |
Jan 23, 2020 | 14.54 | 14.70 | 14.35 | 14.65 | 3,797,583 | -0.03(-0.22%) |
Jan 22, 2020 | 14.51 | 14.71 | 14.47 | 14.68 | 3,737,326 | +0.16(+1.09%) |
Jan 21, 2020 | 14.46 | 14.66 | 14.38 | 14.52 | 5,220,989 | -0.01(-0.06%) |
Jan 17, 2020 | 14.54 | 14.70 | 14.43 | 14.53 | 5,928,095 | +0.05(+0.33%) |
Jan 16, 2020 | 14.36 | 14.49 | 14.32 | 14.48 | 5,415,694 | +0.21(+1.44%) |
Jan 15, 2020 | 14.11 | 14.47 | 14.11 | 14.28 | 8,557,989 | +0.08(+0.56%) |
Jan 14, 2020 | 14.33 | 14.39 | 14.19 | 14.20 | 5,215,900 | -0.13(-0.89%) |
Jan 13, 2020 | 14.08 | 14.35 | 13.98 | 14.32 | 5,249,582 | +0.29(+2.03%) |
Jan 10, 2020 | 14.27 | 14.28 | 14.01 | 14.04 | 5,139,767 | -0.25(-1.72%) |
Jan 09, 2020 | 14.28 | 14.29 | 14.09 | 14.28 | 4,811,219 | +0.15(+1.07%) |
Jan 08, 2020 | 14.14 | 14.32 | 14.08 | 14.13 | 4,748,364 | +0.05(+0.34%) |
Jan 07, 2020 | 14.12 | 14.21 | 13.96 | 14.08 | 3,669,414 | -0.02(-0.17%) |
Jan 06, 2020 | 13.88 | 14.12 | 13.82 | 14.11 | 5,295,612 | +0.10(+0.68%) |
Jan 03, 2020 | 13.91 | 14.07 | 13.82 | 14.01 | 6,881,982 | -0.25(-1.78%) |
Jan 02, 2020 | 14.12 | 14.39 | 14.09 | 14.27 | 6,580,437 | +0.01(+0.06%) |
Dec 31, 2019 | 14.22 | 14.35 | 14.15 | 14.26 | 3,485,942 | +0.04(+0.28%) |
Dec 30, 2019 | 14.21 | 14.31 | 14.11 | 14.22 | 4,049,161 | +0.08(+0.56%) |
Dec 27, 2019 | 14.20 | 14.23 | 14.09 | 14.14 | 3,289,869 | -0.08(-0.56%) |
Dec 26, 2019 | 14.15 | 14.30 | 14.15 | 14.22 | 2,653,045 | +0.11(+0.79%) |
Dec 24, 2019 | 14.42 | 14.45 | 14.09 | 14.11 | 1,746,880 | -0.31(-2.15%) |
Dec 23, 2019 | 14.33 | 14.54 | 14.33 | 14.42 | 4,139,764 | +0.16(+1.11%) |
Dec 20, 2019 | 14.62 | 14.66 | 14.13 | 14.26 | 13,186,966 | -0.36(-2.44%) |
Dec 19, 2019 | 14.59 | 14.77 | 14.54 | 14.62 | 6,295,938 | +0.06(+0.38%) |
Dec 18, 2019 | 14.48 | 14.62 | 14.35 | 14.56 | 7,360,277 | +0.11(+0.77%) |
Dec 17, 2019 | 14.15 | 14.47 | 14.12 | 14.45 | 8,500,552 | +0.25(+1.79%) |
Dec 16, 2019 | 14.16 | 14.34 | 14.11 | 14.20 | 9,332,427 | +0.22(+1.59%) |
Dec 13, 2019 | 14.15 | 14.54 | 13.96 | 13.97 | 11,958,955 | -0.07(-0.51%) |
Dec 12, 2019 | 13.62 | 14.12 | 13.53 | 14.05 | 7,944,343 | +0.49(+3.63%) |
Dec 11, 2019 | 13.34 | 13.58 | 13.22 | 13.55 | 9,102,975 | +0.19(+1.42%) |
Dec 10, 2019 | 13.18 | 13.40 | 13.13 | 13.36 | 7,968,115 | +0.15(+1.14%) |
Dec 09, 2019 | 13.32 | 13.35 | 13.15 | 13.21 | 5,503,216 | -0.10(-0.77%) |
Dec 06, 2019 | 13.37 | 13.51 | 13.00 | 13.32 | 7,292,790 | +0.14(+1.08%) |
Dec 05, 2019 | 13.30 | 13.33 | 13.13 | 13.17 | 4,946,502 | -0.06(-0.48%) |
Dec 04, 2019 | 13.34 | 13.49 | 13.28 | 13.24 | 5,673,529 | +0.00(+0.00%) |
Dec 03, 2019 | 13.48 | 13.53 | 13.14 | 13.24 | 7,394,325 | -0.48(-3.47%) |
Dec 02, 2019 | 13.97 | 14.19 | 13.68 | 13.71 | 6,204,249 | -0.21(-1.54%) |
Nov 29, 2019 | 13.97 | 14.05 | 13.91 | 13.93 | 1,971,198 | -0.11(-0.79%) |
Nov 27, 2019 | 14.00 | 14.10 | 13.91 | 14.04 | 3,608,882 | +0.12(+0.86%) |
Nov 26, 2019 | 14.01 | 14.06 | 13.81 | 13.92 | 5,501,425 | -0.16(-1.13%) |
Nov 25, 2019 | 13.74 | 14.09 | 13.66 | 14.08 | 4,042,474 | +0.33(+2.42%) |
Nov 22, 2019 | 13.59 | 13.75 | 13.55 | 13.74 | 4,081,980 | +0.21(+1.52%) |
Nov 21, 2019 | 13.63 | 13.71 | 13.52 | 13.54 | 3,756,927 | -0.10(-0.70%) |
Nov 20, 2019 | 13.74 | 13.78 | 13.51 | 13.63 | 4,398,820 | -0.26(-1.88%) |
Nov 19, 2019 | 13.85 | 13.93 | 13.72 | 13.89 | 4,122,000 | +0.12(+0.86%) |
Nov 18, 2019 | 13.72 | 13.81 | 13.61 | 13.78 | 3,738,945 | -0.06(-0.46%) |
Nov 15, 2019 | 13.78 | 13.88 | 13.66 | 13.84 | 4,074,162 | +0.13(+0.98%) |
Nov 14, 2019 | 13.76 | 14.51 | 13.66 | 13.70 | 4,052,660 | -0.11(-0.80%) |
Nov 13, 2019 | 13.78 | 13.86 | 13.63 | 13.82 | 5,556,323 | -0.14(-1.02%) |
Nov 12, 2019 | 13.99 | 14.06 | 13.84 | 13.96 | 5,009,985 | -0.03(-0.23%) |
Nov 11, 2019 | 13.99 | 14.10 | 13.95 | 13.99 | 3,501,434 | -0.14(-1.01%) |
Nov 08, 2019 | 14.16 | 14.20 | 13.97 | 14.13 | 5,040,784 | -0.04(-0.28%) |
Nov 07, 2019 | 14.26 | 14.34 | 14.09 | 14.17 | 5,813,286 | +0.11(+0.78%) |
Nov 06, 2019 | 14.28 | 14.28 | 13.88 | 14.06 | 7,707,311 | -0.06(-0.44%) |
Nov 05, 2019 | 13.88 | 14.24 | 13.88 | 14.13 | 6,169,997 | +0.27(+1.91%) |
Nov 04, 2019 | 13.60 | 13.89 | 13.56 | 13.86 | 5,205,018 | +0.44(+3.31%) |
Nov 01, 2019 | 13.25 | 13.46 | 13.20 | 13.42 | 4,425,643 | +0.30(+2.32%) |
Oct 31, 2019 | 13.08 | 13.13 | 12.90 | 13.11 | 4,823,489 | -0.05(-0.36%) |
Oct 30, 2019 | 13.27 | 13.38 | 13.10 | 13.16 | 4,808,524 | -0.13(-1.00%) |
Oct 29, 2019 | 13.46 | 13.51 | 13.24 | 13.29 | 5,424,811 | -0.23(-1.67%) |
Oct 28, 2019 | 13.33 | 13.56 | 13.33 | 13.52 | 5,720,693 | +0.23(+1.70%) |
Oct 25, 2019 | 13.22 | 13.39 | 13.03 | 13.29 | 6,322,769 | +0.09(+0.65%) |
Oct 24, 2019 | 13.56 | 13.56 | 13.14 | 13.21 | 9,975,613 | -0.27(-1.97%) |
Oct 23, 2019 | 13.03 | 13.50 | 12.83 | 13.47 | 12,064,668 | +0.97(+7.80%) |
Oct 22, 2019 | 12.51 | 12.73 | 12.40 | 12.50 | 10,397,808 | -0.09(-0.74%) |
Oct 21, 2019 | 12.60 | 12.76 | 12.53 | 12.59 | 7,801,669 | +0.20(+1.64%) |
Oct 18, 2019 | 12.17 | 12.42 | 12.17 | 12.39 | 7,355,034 | +0.20(+1.66%) |
Oct 17, 2019 | 12.31 | 12.36 | 12.15 | 12.18 | 7,071,167 | -0.02(-0.13%) |
Oct 16, 2019 | 12.30 | 12.50 | 12.20 | 12.20 | 5,812,567 | -0.11(-0.89%) |
Oct 15, 2019 | 12.32 | 12.56 | 12.17 | 12.31 | 7,578,822 | +0.06(+0.51%) |
Oct 14, 2019 | 12.24 | 12.29 | 12.06 | 12.25 | 5,640,437 | -0.10(-0.82%) |
Oct 11, 2019 | 12.22 | 12.58 | 12.22 | 12.35 | 6,922,219 | +0.38(+3.19%) |
Oct 10, 2019 | 11.97 | 12.10 | 11.88 | 11.97 | 8,277,972 | -0.03(-0.26%) |
Oct 09, 2019 | 12.05 | 12.11 | 11.91 | 12.00 | 5,588,133 | +0.01(+0.07%) |
Oct 08, 2019 | 12.11 | 12.17 | 11.97 | 11.99 | 4,795,370 | -0.27(-2.23%) |
Oct 07, 2019 | 12.30 | 12.45 | 12.13 | 12.26 | 3,638,698 | -0.12(-1.01%) |
Oct 04, 2019 | 12.27 | 12.39 | 12.14 | 12.39 | 5,682,782 | +0.09(+0.76%) |
Oct 03, 2019 | 12.18 | 12.29 | 11.92 | 12.29 | 5,871,145 | +0.05(+0.38%) |
Oct 02, 2019 | 12.50 | 12.57 | 12.22 | 12.25 | 6,766,914 | -0.43(-3.38%) |
Oct 01, 2019 | 13.23 | 13.25 | 12.54 | 12.68 | 8,081,204 | -0.53(-4.01%) |
Sep 30, 2019 | 13.27 | 13.40 | 13.15 | 13.21 | 5,513,340 | -0.06(-0.47%) |
Sep 27, 2019 | 13.23 | 13.40 | 13.17 | 13.27 | 5,309,617 | +0.12(+0.95%) |
Sep 26, 2019 | 13.24 | 13.24 | 13.03 | 13.14 | 4,261,748 | -0.07(-0.53%) |
Sep 25, 2019 | 13.03 | 13.24 | 12.95 | 13.21 | 3,708,492 | +0.19(+1.44%) |
Sep 24, 2019 | 13.34 | 13.44 | 12.96 | 13.03 | 6,775,805 | -0.23(-1.71%) |
Sep 23, 2019 | 12.96 | 13.37 | 12.90 | 13.25 | 5,517,207 | +0.10(+0.77%) |
Sep 20, 2019 | 13.34 | 13.51 | 13.14 | 13.15 | 10,349,078 | -0.14(-1.06%) |
Sep 19, 2019 | 13.21 | 13.45 | 13.21 | 13.29 | 5,089,391 | +0.09(+0.65%) |
Sep 18, 2019 | 13.21 | 13.35 | 13.10 | 13.21 | 6,074,441 | -0.08(-0.59%) |
Sep 17, 2019 | 13.32 | 13.33 | 13.09 | 13.28 | 4,942,622 | -0.15(-1.10%) |
Sep 16, 2019 | 13.40 | 13.59 | 13.37 | 13.43 | 6,426,284 | -0.13(-0.98%) |
Sep 13, 2019 | 13.67 | 13.71 | 13.38 | 13.56 | 8,387,043 | +0.11(+0.81%) |
Sep 12, 2019 | 13.33 | 13.63 | 13.04 | 13.46 | 9,210,851 | -0.24(-1.76%) |
Sep 11, 2019 | 13.32 | 13.70 | 13.07 | 13.70 | 8,967,948 | +0.41(+3.11%) |
Sep 10, 2019 | 12.91 | 13.31 | 12.90 | 13.28 | 6,978,980 | +0.49(+3.84%) |
Sep 09, 2019 | 12.59 | 12.89 | 12.57 | 12.79 | 6,472,875 | +0.34(+2.69%) |
Sep 06, 2019 | 12.45 | 12.55 | 12.26 | 12.46 | 6,328,926 | -0.05(-0.44%) |
Sep 05, 2019 | 12.37 | 12.69 | 12.37 | 12.51 | 4,723,128 | +0.35(+2.88%) |
Sep 04, 2019 | 12.21 | 12.22 | 12.08 | 12.16 | 4,431,835 | +0.05(+0.45%) |
Sep 03, 2019 | 12.11 | 12.18 | 11.93 | 12.11 | 8,257,124 | -0.13(-1.08%) |
Aug 30, 2019 | 12.26 | 12.37 | 12.19 | 12.24 | 4,784,441 | +0.06(+0.51%) |
Aug 29, 2019 | 12.20 | 12.25 | 12.11 | 12.18 | 5,464,484 | +0.15(+1.23%) |
Aug 28, 2019 | 11.85 | 12.13 | 11.82 | 12.03 | 6,692,499 | +0.09(+0.78%) |
Aug 27, 2019 | 12.28 | 12.39 | 11.82 | 11.93 | 12,570,788 | -0.29(-2.36%) |
Aug 26, 2019 | 12.32 | 12.36 | 12.15 | 12.22 | 8,738,592 | +0.05(+0.38%) |
Aug 23, 2019 | 12.33 | 12.44 | 12.13 | 12.18 | 7,338,229 | -0.22(-1.76%) |
Aug 22, 2019 | 12.23 | 12.50 | 12.20 | 12.39 | 6,585,103 | +0.26(+2.12%) |
Aug 21, 2019 | 12.18 | 12.22 | 12.06 | 12.14 | 4,853,122 | +0.09(+0.78%) |
Aug 20, 2019 | 12.17 | 12.25 | 12.03 | 12.04 | 6,104,853 | -0.20(-1.66%) |
Aug 19, 2019 | 12.41 | 12.45 | 12.23 | 12.25 | 5,752,734 | +0.05(+0.38%) |
Aug 16, 2019 | 11.97 | 12.27 | 11.97 | 12.20 | 4,829,595 | +0.35(+2.96%) |
Aug 15, 2019 | 12.05 | 12.14 | 11.81 | 11.85 | 5,664,177 | -0.09(-0.78%) |
Aug 14, 2019 | 11.99 | 12.12 | 11.84 | 11.94 | 8,606,106 | -0.41(-3.34%) |
Aug 13, 2019 | 12.28 | 12.63 | 12.13 | 12.36 | 10,040,433 | +0.08(+0.62%) |
Aug 12, 2019 | 12.33 | 12.36 | 12.07 | 12.28 | 7,622,841 | -0.24(-1.89%) |
Aug 09, 2019 | 12.94 | 12.98 | 12.46 | 12.52 | 8,809,910 | -0.54(-4.10%) |
Aug 08, 2019 | 13.01 | 13.09 | 12.91 | 13.05 | 5,002,123 | +0.17(+1.31%) |
Aug 07, 2019 | 12.85 | 12.94 | 12.38 | 12.88 | 12,407,069 | -0.29(-2.21%) |
Aug 06, 2019 | 13.28 | 13.33 | 13.01 | 13.17 | 7,285,514 | +0.05(+0.35%) |
Aug 05, 2019 | 13.32 | 13.40 | 12.97 | 13.13 | 8,407,525 | -0.51(-3.76%) |
Aug 02, 2019 | 13.69 | 13.84 | 13.53 | 13.64 | 7,072,123 | -0.14(-1.00%) |
Aug 01, 2019 | 14.57 | 14.57 | 13.76 | 13.78 | 10,697,537 | -0.89(-6.10%) |
Jul 31, 2019 | 14.81 | 14.81 | 14.50 | 14.67 | 22,606,306 | -0.14(-0.93%) |
Jul 30, 2019 | 14.63 | 14.81 | 14.38 | 14.81 | 6,812,256 | +0.03(+0.21%) |
Jul 29, 2019 | 14.96 | 14.98 | 14.71 | 14.78 | 8,236,287 | -0.21(-1.43%) |
Jul 26, 2019 | 14.86 | 15.00 | 14.66 | 14.99 | 7,009,476 | +0.06(+0.41%) |
Jul 25, 2019 | 15.44 | 15.54 | 14.60 | 14.93 | 11,418,739 | -0.41(-2.64%) |
Jul 24, 2019 | 14.96 | 15.40 | 14.94 | 15.34 | 9,528,992 | +0.30(+1.98%) |
Jul 23, 2019 | 15.02 | 15.12 | 14.89 | 15.04 | 6,760,766 | +0.11(+0.77%) |
Jul 22, 2019 | 15.12 | 15.18 | 14.79 | 14.92 | 6,708,211 | -0.19(-1.26%) |
Jul 19, 2019 | 15.09 | 15.30 | 15.09 | 15.12 | 4,747,882 | +0.08(+0.51%) |
Jul 18, 2019 | 14.85 | 15.06 | 14.83 | 15.04 | 5,112,014 | +0.17(+1.13%) |
Jul 17, 2019 | 15.14 | 15.20 | 14.74 | 14.87 | 6,693,254 | -0.34(-2.26%) |
Jul 16, 2019 | 15.43 | 15.43 | 15.20 | 15.22 | 6,193,887 | -0.17(-1.09%) |
Jul 15, 2019 | 15.41 | 15.62 | 15.35 | 15.38 | 5,340,746 | -0.01(-0.05%) |
Jul 12, 2019 | 15.22 | 15.51 | 15.22 | 15.39 | 6,183,547 | +0.25(+1.67%) |
Jul 11, 2019 | 15.54 | 15.57 | 15.04 | 15.14 | 9,234,818 | -0.48(-3.08%) |
Jul 10, 2019 | 15.83 | 15.93 | 15.57 | 15.62 | 5,787,909 | -0.15(-0.97%) |
Jul 09, 2019 | 15.64 | 15.85 | 15.57 | 15.77 | 5,075,355 | +0.03(+0.19%) |
Jul 08, 2019 | 15.88 | 16.00 | 15.70 | 15.74 | 5,228,562 | -0.29(-1.81%) |
Jul 05, 2019 | 15.96 | 16.13 | 15.93 | 16.03 | 3,600,475 | +0.11(+0.72%) |
Jul 03, 2019 | 15.77 | 16.06 | 15.75 | 15.92 | 2,997,017 | +0.21(+1.36%) |
Jul 02, 2019 | 15.66 | 15.77 | 15.62 | 15.70 | 15,238,149 | +0.00(+0.00%) |
Jul 01, 2019 | 15.88 | 15.94 | 15.49 | 15.70 | 6,153,204 | +0.06(+0.39%) |
Jun 28, 2019 | 15.70 | 15.80 | 15.53 | 15.64 | 6,933,618 | +0.08(+0.49%) |
Jun 27, 2019 | 15.44 | 15.67 | 15.44 | 15.57 | 4,992,714 | +0.20(+1.29%) |
Jun 26, 2019 | 15.39 | 15.47 | 15.23 | 15.37 | 7,725,613 | +0.07(+0.45%) |
Jun 25, 2019 | 15.56 | 15.57 | 15.26 | 15.30 | 5,787,664 | -0.34(-2.20%) |
Jun 24, 2019 | 15.75 | 16.00 | 15.62 | 15.64 | 4,359,298 | -0.10(-0.63%) |
Jun 21, 2019 | 15.82 | 16.02 | 15.64 | 15.74 | 7,951,806 | -0.11(-0.72%) |
Jun 20, 2019 | 15.71 | 15.91 | 15.65 | 15.86 | 3,759,932 | +0.31(+1.97%) |
Jun 19, 2019 | 15.69 | 15.79 | 15.49 | 15.55 | 4,425,976 | -0.01(-0.05%) |
Jun 18, 2019 | 15.44 | 15.78 | 15.36 | 15.56 | 5,804,543 | +0.15(+0.99%) |
Jun 17, 2019 | 15.77 | 15.77 | 15.35 | 15.41 | 4,869,550 | -0.37(-2.37%) |
Jun 14, 2019 | 15.74 | 15.83 | 15.49 | 15.78 | 3,862,182 | +0.04(+0.24%) |
Jun 13, 2019 | 15.69 | 15.80 | 15.51 | 15.74 | 4,821,287 | +0.09(+0.59%) |
Jun 12, 2019 | 15.76 | 15.79 | 15.47 | 15.65 | 4,509,305 | -0.11(-0.68%) |
Jun 11, 2019 | 15.83 | 16.08 | 15.67 | 15.76 | 6,133,565 | +0.10(+0.63%) |
Jun 10, 2019 | 15.87 | 15.92 | 15.56 | 15.66 | 7,014,550 | -0.08(-0.49%) |
Jun 07, 2019 | 15.67 | 15.87 | 15.66 | 15.74 | 5,808,838 | -0.14(-0.87%) |
Jun 06, 2019 | 15.71 | 15.94 | 15.67 | 15.87 | 6,222,842 | +0.11(+0.68%) |
Jun 05, 2019 | 15.85 | 15.89 | 15.50 | 15.77 | 6,624,831 | -0.06(-0.39%) |
Jun 04, 2019 | 15.57 | 15.83 | 15.41 | 15.83 | 5,699,697 | +0.54(+3.55%) |
Jun 03, 2019 | 14.88 | 15.32 | 14.86 | 15.28 | 9,221,515 | +0.34(+2.30%) |
May 31, 2019 | 15.31 | 15.33 | 14.87 | 14.94 | 12,899,141 | -0.64(-4.12%) |
May 30, 2019 | 15.68 | 15.81 | 15.54 | 15.58 | 7,637,255 | -0.03(-0.20%) |
May 29, 2019 | 15.27 | 15.69 | 15.13 | 15.61 | 8,164,560 | +0.24(+1.54%) |
May 28, 2019 | 15.52 | 15.64 | 15.35 | 15.38 | 5,893,085 | -0.24(-1.52%) |
May 24, 2019 | 15.59 | 15.73 | 15.57 | 15.61 | 3,400,368 | +0.15(+0.99%) |
May 23, 2019 | 15.63 | 15.64 | 15.36 | 15.46 | 6,119,178 | -0.41(-2.55%) |
May 22, 2019 | 15.88 | 16.06 | 15.83 | 15.87 | 4,482,201 | -0.10(-0.62%) |
May 21, 2019 | 15.85 | 16.06 | 15.83 | 15.96 | 5,208,880 | +0.18(+1.11%) |
May 20, 2019 | 15.48 | 15.83 | 15.46 | 15.79 | 4,110,190 | +0.16(+1.03%) |
May 17, 2019 | 15.62 | 15.93 | 15.55 | 15.63 | 3,940,132 | -0.18(-1.16%) |
May 16, 2019 | 15.79 | 16.02 | 15.79 | 15.81 | 5,490,044 | +0.07(+0.44%) |
May 15, 2019 | 15.37 | 15.80 | 15.30 | 15.74 | 4,084,865 | +0.16(+1.03%) |
May 14, 2019 | 15.25 | 15.72 | 15.21 | 15.58 | 5,216,057 | +0.43(+2.83%) |
May 13, 2019 | 15.79 | 15.79 | 15.15 | 15.15 | 5,660,507 | -1.16(-7.12%) |
May 10, 2019 | 15.91 | 16.37 | 15.90 | 16.32 | 7,127,578 | +0.41(+2.55%) |
May 09, 2019 | 15.85 | 15.93 | 15.57 | 15.91 | 7,373,088 | -0.10(-0.62%) |
May 08, 2019 | 16.01 | 16.20 | 15.99 | 16.01 | 4,226,545 | -0.05(-0.33%) |
May 07, 2019 | 16.07 | 16.28 | 15.91 | 16.06 | 6,591,693 | -0.23(-1.43%) |
May 06, 2019 | 16.20 | 16.39 | 15.97 | 16.30 | 4,935,974 | -0.22(-1.32%) |
May 03, 2019 | 16.08 | 16.52 | 15.99 | 16.52 | 5,467,858 | +0.54(+3.40%) |
May 02, 2019 | 16.48 | 16.54 | 15.80 | 15.97 | 7,306,308 | -0.44(-2.66%) |
May 01, 2019 | 16.58 | 16.67 | 16.39 | 16.41 | 5,746,431 | -0.14(-0.87%) |
Apr 30, 2019 | 16.49 | 16.57 | 16.33 | 16.55 | 4,509,554 | +0.06(+0.37%) |
Apr 29, 2019 | 16.43 | 16.62 | 16.40 | 16.49 | 5,218,939 | +0.09(+0.55%) |
Apr 26, 2019 | 16.49 | 16.59 | 16.08 | 16.40 | 5,840,814 | -0.13(-0.77%) |
Apr 25, 2019 | 16.40 | 16.71 | 16.09 | 16.53 | 7,821,287 | +0.30(+1.86%) |
Apr 24, 2019 | 16.21 | 16.31 | 16.12 | 16.23 | 6,187,724 | -0.06(-0.37%) |
Apr 23, 2019 | 16.14 | 16.43 | 16.11 | 16.29 | 5,326,950 | +0.18(+1.12%) |
Apr 22, 2019 | 16.18 | 16.24 | 16.09 | 16.11 | 3,706,361 | -0.11(-0.70%) |
Apr 18, 2019 | 16.24 | 16.32 | 16.08 | 16.22 | 3,396,955 | -0.10(-0.60%) |
Apr 17, 2019 | 16.21 | 16.35 | 16.13 | 16.32 | 3,874,394 | +0.10(+0.60%) |
Apr 16, 2019 | 15.97 | 16.22 | 15.91 | 16.22 | 4,816,852 | +0.35(+2.18%) |
Apr 15, 2019 | 16.03 | 16.15 | 15.82 | 15.88 | 5,797,895 | -0.19(-1.17%) |
Apr 12, 2019 | 16.01 | 16.12 | 15.84 | 16.06 | 4,613,244 | +0.35(+2.25%) |
Apr 11, 2019 | 15.75 | 15.94 | 15.66 | 15.71 | 5,283,548 | +0.05(+0.29%) |
Apr 10, 2019 | 15.44 | 15.69 | 15.32 | 15.66 | 5,169,329 | +0.37(+2.41%) |
Apr 09, 2019 | 15.42 | 15.46 | 15.26 | 15.29 | 3,766,479 | -0.17(-1.07%) |
Apr 08, 2019 | 15.43 | 15.57 | 15.36 | 15.46 | 6,291,084 | +0.02(+0.15%) |
Apr 05, 2019 | 15.28 | 15.45 | 15.17 | 15.44 | 9,812,998 | +0.23(+1.49%) |
Apr 04, 2019 | 15.19 | 15.39 | 15.15 | 15.21 | 5,327,963 | +0.05(+0.35%) |
Apr 03, 2019 | 15.14 | 15.21 | 15.00 | 15.16 | 4,541,978 | +0.20(+1.36%) |
Apr 02, 2019 | 15.01 | 15.11 | 14.89 | 14.96 | 4,612,287 | -0.09(-0.60%) |
Apr 01, 2019 | 14.74 | 15.05 | 14.69 | 15.05 | 5,870,998 | +0.50(+3.42%) |
Mar 29, 2019 | 14.71 | 14.77 | 14.50 | 14.55 | 6,219,610 | -0.05(-0.31%) |
Mar 28, 2019 | 14.55 | 14.72 | 14.52 | 14.59 | 4,936,984 | +0.04(+0.26%) |
Mar 27, 2019 | 14.59 | 14.65 | 14.43 | 14.56 | 3,597,961 | +0.03(+0.21%) |
Mar 26, 2019 | 14.34 | 14.54 | 14.30 | 14.53 | 5,163,155 | +0.38(+2.66%) |
Mar 25, 2019 | 14.40 | 14.49 | 14.05 | 14.15 | 4,994,581 | -0.21(-1.47%) |
Mar 22, 2019 | 14.79 | 14.84 | 14.20 | 14.36 | 5,074,594 | -0.55(-3.69%) |
Mar 21, 2019 | 14.72 | 15.01 | 14.53 | 14.91 | 4,414,953 | +0.05(+0.30%) |
Mar 20, 2019 | 15.07 | 15.11 | 14.83 | 14.87 | 6,158,558 | -0.16(-1.05%) |
Mar 19, 2019 | 15.39 | 15.44 | 14.98 | 15.02 | 5,216,812 | -0.23(-1.48%) |
Mar 18, 2019 | 15.00 | 15.26 | 14.89 | 15.25 | 5,298,841 | +0.35(+2.33%) |
Mar 15, 2019 | 14.62 | 14.93 | 14.61 | 14.90 | 13,390,458 | +0.32(+2.22%) |
Mar 14, 2019 | 14.58 | 14.68 | 14.48 | 14.58 | 4,226,261 | +0.02(+0.10%) |
Mar 13, 2019 | 14.37 | 14.79 | 14.32 | 14.56 | 4,983,306 | +0.27(+1.90%) |
Mar 12, 2019 | 14.36 | 14.48 | 14.26 | 14.29 | 5,231,041 | +0.00(+0.00%) |
Mar 11, 2019 | 14.19 | 14.37 | 14.14 | 14.29 | 5,827,507 | +0.25(+1.77%) |
Mar 08, 2019 | 13.94 | 14.07 | 13.82 | 14.04 | 6,735,644 | -0.02(-0.11%) |
Mar 07, 2019 | 14.41 | 14.41 | 14.02 | 14.06 | 7,355,586 | -0.42(-2.91%) |
Mar 06, 2019 | 14.64 | 14.76 | 14.43 | 14.48 | 4,859,150 | -0.19(-1.28%) |
Mar 05, 2019 | 14.67 | 14.75 | 14.50 | 14.67 | 4,314,832 | +0.02(+0.10%) |
Mar 04, 2019 | 14.71 | 14.99 | 14.53 | 14.65 | 6,942,994 | -0.05(-0.31%) |
Mar 01, 2019 | 14.77 | 15.02 | 14.64 | 14.70 | 8,175,441 | +0.12(+0.83%) |
Feb 28, 2019 | 14.58 | 14.74 | 14.55 | 14.58 | 6,609,826 | +0.04(+0.26%) |
Feb 27, 2019 | 14.35 | 14.55 | 14.28 | 14.54 | 5,074,578 | +0.19(+1.31%) |
Feb 26, 2019 | 14.24 | 14.46 | 14.21 | 14.35 | 4,785,459 | +0.05(+0.37%) |
Feb 25, 2019 | 14.45 | 14.63 | 14.28 | 14.30 | 4,328,481 | -0.05(-0.37%) |
Feb 22, 2019 | 14.25 | 14.39 | 14.19 | 14.35 | 4,405,264 | +0.17(+1.17%) |
Feb 21, 2019 | 14.38 | 14.43 | 14.12 | 14.19 | 4,788,802 | -0.16(-1.10%) |
Feb 20, 2019 | 14.22 | 14.41 | 14.17 | 14.35 | 5,060,222 | +0.10(+0.69%) |
Feb 19, 2019 | 14.12 | 14.31 | 14.03 | 14.25 | 4,497,007 | +0.04(+0.26%) |
Feb 15, 2019 | 13.90 | 14.23 | 13.83 | 14.21 | 6,093,522 | +0.44(+3.23%) |
Feb 14, 2019 | 13.81 | 13.84 | 13.51 | 13.77 | 4,537,403 | -0.15(-1.08%) |
Feb 13, 2019 | 13.91 | 14.11 | 13.87 | 13.92 | 4,714,398 | +0.15(+1.09%) |
Feb 12, 2019 | 13.64 | 13.79 | 13.59 | 13.77 | 6,787,403 | +0.28(+2.09%) |
Feb 11, 2019 | 13.45 | 13.51 | 13.33 | 13.48 | 5,549,284 | +0.14(+1.06%) |
Feb 08, 2019 | 13.53 | 13.60 | 13.12 | 13.34 | 5,826,640 | -0.27(-2.01%) |
Feb 07, 2019 | 13.75 | 13.93 | 13.42 | 13.62 | 5,814,108 | -0.16(-1.13%) |
Feb 06, 2019 | 13.86 | 14.00 | 13.74 | 13.77 | 5,512,970 | -0.10(-0.75%) |
Feb 05, 2019 | 13.81 | 13.90 | 13.69 | 13.88 | 5,032,255 | +0.10(+0.75%) |
Feb 04, 2019 | 13.67 | 13.84 | 13.51 | 13.77 | 5,397,235 | +0.16(+1.20%) |