Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.48 | 19.54 | 19.15 | 19.22 | 1,968,270 | -0.21(-1.07%) |
Jan 30, 2020 | 19.38 | 19.55 | 19.37 | 19.43 | 1,285,358 | -0.11(-0.57%) |
Jan 29, 2020 | 19.39 | 19.64 | 19.14 | 19.54 | 2,158,441 | +0.21(+1.10%) |
Jan 28, 2020 | 19.66 | 19.75 | 19.31 | 19.33 | 2,718,081 | -0.24(-1.22%) |
Jan 27, 2020 | 19.31 | 19.75 | 19.30 | 19.57 | 2,564,095 | -0.03(-0.14%) |
Jan 24, 2020 | 19.77 | 19.87 | 19.45 | 19.60 | 2,559,393 | -0.10(-0.50%) |
Jan 23, 2020 | 19.39 | 19.71 | 19.32 | 19.69 | 2,737,177 | +0.19(+0.95%) |
Jan 22, 2020 | 19.33 | 19.63 | 19.32 | 19.51 | 3,119,814 | +0.29(+1.52%) |
Jan 21, 2020 | 19.18 | 19.30 | 19.08 | 19.22 | 2,067,141 | -0.03(-0.14%) |
Jan 17, 2020 | 19.12 | 19.36 | 19.10 | 19.24 | 1,843,822 | +0.16(+0.84%) |
Jan 16, 2020 | 19.16 | 19.25 | 19.00 | 19.08 | 1,848,277 | -0.06(-0.32%) |
Jan 15, 2020 | 18.97 | 19.24 | 18.97 | 19.14 | 2,085,764 | +0.14(+0.75%) |
Jan 14, 2020 | 18.98 | 19.10 | 18.89 | 19.00 | 2,635,455 | +0.06(+0.33%) |
Jan 13, 2020 | 19.10 | 19.14 | 18.74 | 18.94 | 3,995,677 | -0.24(-1.23%) |
Jan 10, 2020 | 19.37 | 19.37 | 19.13 | 19.18 | 3,346,656 | -0.14(-0.71%) |
Jan 09, 2020 | 19.39 | 19.54 | 19.28 | 19.31 | 2,198,762 | +0.04(+0.23%) |
Jan 08, 2020 | 19.44 | 19.57 | 19.27 | 19.27 | 2,429,777 | -0.21(-1.07%) |
Jan 07, 2020 | 19.60 | 19.62 | 19.35 | 19.48 | 2,678,640 | -0.16(-0.79%) |
Jan 06, 2020 | 19.71 | 19.75 | 19.37 | 19.63 | 2,626,008 | -0.22(-1.12%) |
Jan 03, 2020 | 19.74 | 19.96 | 19.71 | 19.85 | 1,871,327 | +0.04(+0.18%) |
Jan 02, 2020 | 19.70 | 19.84 | 19.48 | 19.82 | 2,659,902 | +0.12(+0.59%) |
Dec 31, 2019 | 19.63 | 19.79 | 19.58 | 19.70 | 2,316,812 | +0.04(+0.23%) |
Dec 30, 2019 | 19.64 | 19.69 | 19.36 | 19.66 | 2,535,805 | +0.00(+0.00%) |
Dec 27, 2019 | 19.64 | 19.74 | 19.48 | 19.66 | 1,921,489 | +0.02(+0.09%) |
Dec 26, 2019 | 19.69 | 19.77 | 19.59 | 19.64 | 1,525,215 | -0.03(-0.14%) |
Dec 24, 2019 | 19.55 | 19.68 | 19.52 | 19.67 | 703,170 | +0.13(+0.68%) |
Dec 23, 2019 | 19.78 | 19.81 | 19.53 | 19.53 | 1,419,433 | -0.21(-1.08%) |
Dec 20, 2019 | 19.68 | 19.84 | 19.61 | 19.75 | 3,888,857 | +0.13(+0.68%) |
Dec 19, 2019 | 19.50 | 19.69 | 19.40 | 19.61 | 2,805,520 | +0.10(+0.50%) |
Dec 18, 2019 | 19.79 | 19.85 | 19.45 | 19.52 | 2,239,258 | -0.33(-1.65%) |
Dec 17, 2019 | 19.61 | 19.85 | 19.50 | 19.84 | 2,844,101 | +0.23(+1.18%) |
Dec 16, 2019 | 19.52 | 19.73 | 19.39 | 19.61 | 3,973,684 | +0.24(+1.26%) |
Dec 13, 2019 | 19.14 | 19.45 | 19.05 | 19.37 | 2,123,265 | +0.29(+1.51%) |
Dec 12, 2019 | 19.03 | 19.36 | 19.01 | 19.08 | 2,432,162 | +0.00(+0.02%) |
Dec 11, 2019 | 19.12 | 19.24 | 18.97 | 19.08 | 2,008,131 | +0.01(+0.07%) |
Dec 10, 2019 | 19.27 | 19.27 | 18.99 | 19.06 | 2,914,500 | -0.19(-0.97%) |
Dec 09, 2019 | 19.14 | 19.36 | 19.08 | 19.25 | 2,233,895 | +0.12(+0.65%) |
Dec 06, 2019 | 19.30 | 19.31 | 18.97 | 19.13 | 2,833,312 | +0.05(+0.28%) |
Dec 05, 2019 | 19.03 | 19.15 | 18.87 | 19.07 | 2,500,431 | +0.06(+0.33%) |
Dec 04, 2019 | 19.03 | 19.19 | 18.85 | 19.01 | 3,112,083 | +0.04(+0.19%) |
Dec 03, 2019 | 19.32 | 19.37 | 18.97 | 18.98 | 3,403,376 | -0.53(-2.73%) |
Dec 02, 2019 | 19.35 | 19.59 | 19.13 | 19.51 | 4,102,179 | +0.49(+2.57%) |
Nov 29, 2019 | 19.23 | 19.32 | 19.00 | 19.02 | 1,295,196 | -0.21(-1.11%) |
Nov 27, 2019 | 19.06 | 19.37 | 19.03 | 19.23 | 2,216,855 | +0.21(+1.11%) |
Nov 26, 2019 | 19.01 | 19.10 | 18.82 | 19.02 | 2,836,030 | +0.06(+0.33%) |
Nov 25, 2019 | 18.75 | 19.05 | 18.69 | 18.96 | 4,477,120 | +0.50(+2.72%) |
Nov 22, 2019 | 18.05 | 18.48 | 17.99 | 18.46 | 2,917,457 | +0.50(+2.80%) |
Nov 21, 2019 | 18.32 | 18.39 | 17.93 | 17.95 | 3,132,590 | -0.32(-1.74%) |
Nov 20, 2019 | 18.17 | 18.41 | 18.17 | 18.27 | 3,527,736 | +0.09(+0.49%) |
Nov 19, 2019 | 18.22 | 18.38 | 18.08 | 18.18 | 4,255,217 | +0.13(+0.73%) |
Nov 18, 2019 | 18.17 | 18.44 | 17.98 | 18.05 | 3,750,349 | -0.12(-0.68%) |
Nov 15, 2019 | 18.43 | 18.48 | 18.02 | 18.17 | 7,999,176 | -0.27(-1.48%) |
Nov 14, 2019 | 18.45 | 18.57 | 18.39 | 18.45 | 2,255,997 | -0.01(-0.05%) |
Nov 13, 2019 | 18.17 | 18.51 | 18.10 | 18.46 | 2,391,669 | +0.23(+1.26%) |
Nov 12, 2019 | 18.32 | 18.43 | 18.20 | 18.23 | 2,141,783 | -0.12(-0.67%) |
Nov 11, 2019 | 18.24 | 18.61 | 18.21 | 18.35 | 2,185,396 | +0.13(+0.73%) |
Nov 08, 2019 | 18.63 | 18.88 | 18.16 | 18.22 | 3,751,696 | -0.29(-1.57%) |
Nov 07, 2019 | 18.39 | 18.54 | 18.20 | 18.51 | 3,344,139 | +0.19(+1.01%) |
Nov 06, 2019 | 19.17 | 19.19 | 18.18 | 18.32 | 5,580,610 | -0.06(-0.34%) |
Nov 05, 2019 | 18.15 | 18.39 | 18.14 | 18.39 | 3,913,991 | +0.25(+1.36%) |
Nov 04, 2019 | 18.33 | 18.44 | 17.96 | 18.14 | 3,362,800 | -0.15(-0.80%) |
Nov 01, 2019 | 18.75 | 18.80 | 18.23 | 18.28 | 4,267,542 | -0.40(-2.15%) |
Oct 31, 2019 | 18.73 | 18.81 | 18.62 | 18.69 | 2,462,130 | +0.03(+0.14%) |
Oct 30, 2019 | 18.60 | 18.67 | 18.39 | 18.66 | 1,939,748 | +0.10(+0.52%) |
Oct 29, 2019 | 18.50 | 18.67 | 18.45 | 18.56 | 1,768,788 | +0.10(+0.53%) |
Oct 28, 2019 | 18.81 | 18.95 | 18.43 | 18.47 | 3,488,847 | -0.35(-1.88%) |
Oct 25, 2019 | 18.77 | 18.95 | 18.74 | 18.82 | 1,964,996 | +0.01(+0.05%) |
Oct 24, 2019 | 19.11 | 19.12 | 18.77 | 18.81 | 2,724,605 | -0.12(-0.65%) |
Oct 23, 2019 | 19.03 | 19.09 | 18.84 | 18.93 | 4,289,594 | -0.17(-0.88%) |
Oct 22, 2019 | 19.04 | 19.35 | 18.95 | 19.10 | 4,754,096 | +0.05(+0.28%) |
Oct 21, 2019 | 19.18 | 19.27 | 19.00 | 19.05 | 2,922,536 | -0.01(-0.05%) |
Oct 18, 2019 | 18.86 | 19.10 | 18.79 | 19.06 | 4,137,532 | +0.19(+0.98%) |
Oct 17, 2019 | 18.78 | 18.92 | 18.67 | 18.87 | 3,524,507 | +0.12(+0.66%) |
Oct 16, 2019 | 18.39 | 18.83 | 18.31 | 18.75 | 4,746,897 | +0.31(+1.67%) |
Oct 15, 2019 | 18.64 | 18.82 | 18.31 | 18.44 | 5,875,089 | -0.22(-1.18%) |
Oct 14, 2019 | 18.26 | 18.69 | 18.22 | 18.66 | 8,829,668 | +0.33(+1.78%) |
Oct 11, 2019 | 18.47 | 18.92 | 17.75 | 18.33 | 13,734,912 | +0.70(+3.95%) |
Oct 10, 2019 | 17.72 | 17.91 | 17.63 | 17.64 | 2,710,988 | -0.11(-0.60%) |
Oct 09, 2019 | 17.69 | 17.84 | 17.67 | 17.74 | 2,785,753 | +0.11(+0.60%) |
Oct 08, 2019 | 17.72 | 17.76 | 17.43 | 17.64 | 3,518,381 | -0.03(-0.15%) |
Oct 07, 2019 | 18.02 | 18.09 | 17.66 | 17.66 | 3,548,423 | -0.59(-3.24%) |
Oct 04, 2019 | 17.83 | 18.27 | 17.83 | 18.25 | 4,727,507 | +0.38(+2.10%) |
Oct 03, 2019 | 17.69 | 17.92 | 17.59 | 17.88 | 4,448,359 | +0.30(+1.73%) |
Oct 02, 2019 | 17.66 | 17.89 | 17.55 | 17.57 | 4,175,403 | -0.11(-0.65%) |
Oct 01, 2019 | 17.68 | 17.79 | 17.60 | 17.69 | 2,298,219 | +0.06(+0.35%) |
Sep 30, 2019 | 17.65 | 17.73 | 17.53 | 17.63 | 3,072,837 | -0.02(-0.12%) |
Sep 27, 2019 | 17.72 | 17.87 | 17.50 | 17.65 | 2,192,598 | -0.02(-0.13%) |
Sep 26, 2019 | 17.83 | 17.87 | 17.63 | 17.67 | 3,372,525 | -0.13(-0.74%) |
Sep 25, 2019 | 17.80 | 18.00 | 17.73 | 17.80 | 6,513,581 | -0.01(-0.05%) |
Sep 24, 2019 | 18.12 | 18.14 | 17.76 | 17.81 | 4,304,862 | -0.25(-1.37%) |
Sep 23, 2019 | 18.23 | 18.40 | 18.03 | 18.06 | 3,748,443 | -0.26(-1.40%) |
Sep 20, 2019 | 18.27 | 18.50 | 18.17 | 18.32 | 5,156,868 | +0.19(+1.02%) |
Sep 19, 2019 | 17.86 | 18.17 | 17.86 | 18.13 | 4,884,831 | +0.39(+2.19%) |
Sep 18, 2019 | 17.69 | 17.97 | 17.54 | 17.74 | 4,411,498 | +0.02(+0.10%) |
Sep 17, 2019 | 17.26 | 17.95 | 17.26 | 17.72 | 5,570,161 | +0.47(+2.71%) |
Sep 16, 2019 | 17.04 | 17.46 | 16.97 | 17.26 | 3,683,230 | +0.12(+0.72%) |
Sep 13, 2019 | 17.46 | 17.64 | 17.06 | 17.13 | 3,333,443 | -0.20(-1.17%) |
Sep 12, 2019 | 17.45 | 17.64 | 17.27 | 17.34 | 4,484,067 | +0.03(+0.15%) |
Sep 11, 2019 | 17.48 | 17.51 | 17.12 | 17.31 | 5,842,990 | -0.08(-0.46%) |
Sep 10, 2019 | 17.80 | 18.06 | 16.84 | 17.39 | 19,534,204 | -1.98(-10.20%) |
Sep 09, 2019 | 19.83 | 19.85 | 19.33 | 19.37 | 3,620,601 | -0.38(-1.92%) |
Sep 06, 2019 | 20.07 | 20.15 | 19.71 | 19.74 | 2,685,321 | -0.36(-1.80%) |
Sep 05, 2019 | 19.78 | 20.12 | 19.75 | 20.11 | 2,555,065 | +0.48(+2.43%) |
Sep 04, 2019 | 19.47 | 19.69 | 19.39 | 19.63 | 3,157,804 | +0.41(+2.16%) |
Sep 03, 2019 | 19.33 | 19.44 | 19.15 | 19.22 | 4,431,370 | -0.19(-1.00%) |
Aug 30, 2019 | 19.58 | 19.59 | 19.37 | 19.41 | 2,235,557 | -0.04(-0.18%) |
Aug 29, 2019 | 19.18 | 19.50 | 19.06 | 19.44 | 2,672,620 | +0.41(+2.17%) |
Aug 28, 2019 | 18.79 | 19.11 | 18.79 | 19.03 | 2,738,221 | +0.18(+0.93%) |
Aug 27, 2019 | 19.01 | 19.12 | 18.62 | 18.86 | 2,969,659 | -0.05(-0.28%) |
Aug 26, 2019 | 18.66 | 18.94 | 18.50 | 18.91 | 2,694,067 | +0.40(+2.14%) |
Aug 23, 2019 | 18.61 | 18.81 | 18.47 | 18.51 | 4,261,285 | -0.10(-0.52%) |
Aug 22, 2019 | 18.29 | 18.75 | 18.29 | 18.61 | 4,275,665 | +0.32(+1.78%) |
Aug 21, 2019 | 18.00 | 18.37 | 17.95 | 18.29 | 2,655,560 | +0.13(+0.73%) |
Aug 20, 2019 | 17.92 | 18.27 | 17.87 | 18.15 | 2,596,650 | +0.21(+1.17%) |
Aug 19, 2019 | 17.65 | 18.12 | 17.51 | 17.94 | 2,725,337 | +0.42(+2.41%) |
Aug 16, 2019 | 17.37 | 17.75 | 17.34 | 17.52 | 5,151,231 | +0.14(+0.81%) |
Aug 15, 2019 | 17.41 | 17.62 | 17.35 | 17.38 | 3,211,032 | +0.09(+0.51%) |
Aug 14, 2019 | 17.08 | 17.39 | 17.05 | 17.29 | 2,590,209 | +0.03(+0.15%) |
Aug 13, 2019 | 17.14 | 17.47 | 17.13 | 17.27 | 2,837,787 | +0.14(+0.82%) |
Aug 12, 2019 | 17.41 | 17.42 | 17.02 | 17.13 | 3,180,284 | -0.30(-1.71%) |
Aug 09, 2019 | 17.45 | 17.54 | 17.08 | 17.42 | 4,450,524 | -0.11(-0.60%) |
Aug 08, 2019 | 17.28 | 17.83 | 16.99 | 17.53 | 8,527,848 | +0.33(+1.94%) |
Aug 07, 2019 | 16.43 | 17.20 | 16.39 | 17.20 | 10,075,798 | +1.30(+8.18%) |
Aug 06, 2019 | 15.60 | 16.08 | 15.55 | 15.90 | 7,126,558 | +0.38(+2.43%) |
Aug 05, 2019 | 15.75 | 15.87 | 15.40 | 15.52 | 4,802,969 | -0.37(-2.32%) |
Aug 02, 2019 | 15.91 | 15.99 | 15.77 | 15.89 | 1,983,703 | -0.03(-0.17%) |
Aug 01, 2019 | 15.96 | 16.05 | 15.74 | 15.91 | 2,121,916 | -0.06(-0.38%) |
Jul 31, 2019 | 16.20 | 16.26 | 15.79 | 15.98 | 2,172,729 | -0.25(-1.57%) |
Jul 30, 2019 | 16.25 | 16.36 | 16.13 | 16.23 | 2,627,389 | -0.11(-0.65%) |
Jul 29, 2019 | 16.58 | 16.58 | 16.27 | 16.34 | 2,934,931 | -0.31(-1.85%) |
Jul 26, 2019 | 16.71 | 16.79 | 16.62 | 16.64 | 3,547,257 | +0.08(+0.48%) |
Jul 25, 2019 | 16.54 | 16.61 | 16.43 | 16.56 | 2,219,754 | +0.09(+0.53%) |
Jul 24, 2019 | 16.51 | 16.61 | 16.45 | 16.48 | 1,740,733 | +0.00(+0.00%) |
Jul 23, 2019 | 16.58 | 16.68 | 16.23 | 16.48 | 3,164,318 | -0.07(-0.42%) |
Jul 22, 2019 | 16.82 | 16.84 | 16.53 | 16.55 | 2,742,466 | -0.28(-1.67%) |
Jul 19, 2019 | 16.95 | 17.02 | 16.82 | 16.83 | 1,989,624 | -0.12(-0.73%) |
Jul 18, 2019 | 16.83 | 16.97 | 16.70 | 16.95 | 1,829,693 | +0.17(+0.99%) |
Jul 17, 2019 | 16.90 | 16.92 | 16.70 | 16.78 | 1,479,684 | -0.09(-0.52%) |
Jul 16, 2019 | 16.86 | 16.99 | 16.78 | 16.87 | 1,746,867 | -0.02(-0.10%) |
Jul 15, 2019 | 17.17 | 17.20 | 16.83 | 16.89 | 2,159,299 | -0.28(-1.64%) |
Jul 12, 2019 | 17.07 | 17.21 | 16.92 | 17.17 | 2,418,770 | +0.10(+0.57%) |
Jul 11, 2019 | 17.16 | 17.22 | 16.88 | 17.07 | 2,114,824 | -0.07(-0.41%) |
Jul 10, 2019 | 17.26 | 17.31 | 17.08 | 17.14 | 1,503,281 | -0.11(-0.61%) |
Jul 09, 2019 | 17.31 | 17.33 | 17.10 | 17.25 | 1,296,518 | -0.02(-0.10%) |
Jul 08, 2019 | 17.33 | 17.42 | 17.22 | 17.27 | 1,507,834 | -0.13(-0.76%) |
Jul 05, 2019 | 17.37 | 17.42 | 17.24 | 17.40 | 1,351,883 | +0.02(+0.10%) |
Jul 03, 2019 | 17.06 | 17.42 | 17.06 | 17.38 | 919,321 | +0.29(+1.70%) |
Jul 02, 2019 | 16.82 | 17.11 | 16.76 | 17.09 | 2,248,454 | +0.22(+1.30%) |
Jul 01, 2019 | 17.32 | 17.32 | 16.71 | 16.87 | 3,731,837 | -0.32(-1.89%) |
Jun 28, 2019 | 17.13 | 17.49 | 17.11 | 17.20 | 2,537,301 | +0.08(+0.46%) |
Jun 27, 2019 | 17.17 | 17.28 | 17.01 | 17.12 | 2,781,700 | -0.01(-0.05%) |
Jun 26, 2019 | 17.10 | 17.21 | 16.78 | 17.13 | 3,724,512 | +0.03(+0.15%) |
Jun 25, 2019 | 16.92 | 17.13 | 16.77 | 17.10 | 3,549,586 | +0.28(+1.67%) |
Jun 24, 2019 | 17.09 | 17.12 | 16.67 | 16.82 | 4,068,939 | -0.19(-1.14%) |
Jun 21, 2019 | 17.14 | 17.24 | 16.99 | 17.01 | 2,070,239 | -0.15(-0.87%) |
Jun 20, 2019 | 17.21 | 17.21 | 17.01 | 17.16 | 1,955,459 | +0.02(+0.10%) |
Jun 19, 2019 | 17.06 | 17.16 | 16.99 | 17.14 | 1,417,621 | +0.09(+0.52%) |
Jun 18, 2019 | 16.98 | 17.30 | 16.94 | 17.06 | 2,361,530 | +0.09(+0.52%) |
Jun 17, 2019 | 16.63 | 17.14 | 16.63 | 16.97 | 2,079,153 | -0.07(-0.41%) |
Jun 14, 2019 | 17.13 | 17.19 | 17.02 | 17.04 | 2,101,323 | -0.07(-0.41%) |
Jun 13, 2019 | 17.12 | 17.20 | 17.04 | 17.11 | 1,926,057 | +0.09(+0.52%) |
Jun 12, 2019 | 17.00 | 17.13 | 16.89 | 17.02 | 2,171,201 | -0.04(-0.26%) |
Jun 11, 2019 | 17.16 | 17.24 | 16.97 | 17.06 | 4,650,069 | -0.06(-0.36%) |
Jun 10, 2019 | 17.49 | 17.54 | 16.94 | 17.13 | 4,009,441 | -0.33(-1.91%) |
Jun 07, 2019 | 17.45 | 17.69 | 17.27 | 17.46 | 3,033,056 | +0.10(+0.56%) |
Jun 06, 2019 | 17.11 | 17.41 | 17.06 | 17.36 | 2,442,279 | +0.31(+1.80%) |
Jun 05, 2019 | 16.98 | 17.13 | 16.87 | 17.06 | 2,668,332 | +0.11(+0.67%) |
Jun 04, 2019 | 16.42 | 16.95 | 16.40 | 16.94 | 2,792,997 | +0.25(+1.53%) |
Jun 03, 2019 | 16.18 | 16.69 | 16.11 | 16.69 | 3,132,865 | +0.54(+3.32%) |
May 31, 2019 | 16.05 | 16.26 | 16.00 | 16.15 | 2,560,415 | +0.05(+0.33%) |
May 30, 2019 | 16.13 | 16.23 | 16.04 | 16.10 | 2,459,995 | +0.03(+0.16%) |
May 29, 2019 | 16.19 | 16.23 | 15.82 | 16.07 | 3,829,544 | -0.12(-0.76%) |
May 28, 2019 | 16.60 | 16.67 | 16.17 | 16.19 | 3,223,302 | -0.38(-2.27%) |
May 24, 2019 | 16.67 | 16.70 | 16.54 | 16.57 | 1,740,716 | -0.04(-0.21%) |
May 23, 2019 | 16.61 | 16.70 | 16.40 | 16.61 | 2,741,313 | -0.07(-0.42%) |
May 22, 2019 | 16.51 | 16.74 | 16.51 | 16.67 | 4,059,365 | +0.10(+0.63%) |
May 21, 2019 | 16.31 | 16.65 | 16.31 | 16.57 | 3,384,809 | +0.31(+1.88%) |
May 20, 2019 | 16.30 | 16.38 | 16.25 | 16.26 | 2,124,048 | -0.10(-0.59%) |
May 17, 2019 | 16.26 | 16.51 | 16.21 | 16.36 | 3,533,637 | +0.01(+0.05%) |
May 16, 2019 | 16.30 | 16.60 | 16.21 | 16.35 | 3,466,768 | +0.05(+0.32%) |
May 15, 2019 | 16.11 | 16.38 | 16.05 | 16.30 | 2,635,341 | +0.14(+0.86%) |
May 14, 2019 | 16.27 | 16.33 | 16.14 | 16.16 | 4,342,519 | -0.11(-0.70%) |
May 13, 2019 | 16.33 | 16.37 | 16.16 | 16.27 | 2,926,692 | -0.19(-1.17%) |
May 10, 2019 | 16.35 | 16.51 | 16.21 | 16.47 | 2,839,297 | +0.03(+0.21%) |
May 09, 2019 | 16.79 | 16.81 | 16.23 | 16.43 | 6,399,257 | -0.34(-2.03%) |
May 08, 2019 | 16.34 | 16.99 | 16.09 | 16.77 | 8,200,864 | +0.64(+3.95%) |
May 07, 2019 | 16.18 | 16.33 | 15.99 | 16.13 | 5,023,224 | -0.10(-0.65%) |
May 06, 2019 | 16.05 | 16.37 | 16.05 | 16.24 | 4,430,969 | +0.14(+0.87%) |
May 03, 2019 | 16.14 | 16.19 | 15.98 | 16.10 | 4,553,225 | +0.01(+0.05%) |
May 02, 2019 | 16.24 | 16.35 | 15.96 | 16.09 | 4,284,410 | -0.17(-1.07%) |
May 01, 2019 | 16.29 | 16.36 | 16.18 | 16.26 | 2,072,143 | +0.01(+0.05%) |
Apr 30, 2019 | 16.32 | 16.36 | 16.17 | 16.26 | 2,227,602 | -0.09(-0.53%) |
Apr 29, 2019 | 16.38 | 16.44 | 16.15 | 16.34 | 2,759,501 | -0.04(-0.27%) |
Apr 26, 2019 | 16.43 | 16.60 | 16.19 | 16.39 | 3,083,490 | +0.01(+0.05%) |
Apr 25, 2019 | 16.12 | 16.39 | 15.92 | 16.38 | 4,006,995 | +0.23(+1.41%) |
Apr 24, 2019 | 16.26 | 16.40 | 16.12 | 16.15 | 3,261,722 | -0.10(-0.65%) |
Apr 23, 2019 | 16.39 | 16.47 | 16.24 | 16.26 | 3,060,538 | -0.07(-0.43%) |
Apr 22, 2019 | 16.51 | 16.51 | 16.26 | 16.33 | 2,667,550 | -0.18(-1.11%) |
Apr 18, 2019 | 16.42 | 16.60 | 16.41 | 16.51 | 1,478,435 | +0.10(+0.59%) |
Apr 17, 2019 | 16.29 | 16.43 | 16.13 | 16.41 | 2,725,057 | +0.14(+0.86%) |
Apr 16, 2019 | 16.25 | 16.30 | 16.12 | 16.27 | 1,963,709 | +0.05(+0.32%) |
Apr 15, 2019 | 16.12 | 16.24 | 15.97 | 16.22 | 2,190,399 | +0.11(+0.70%) |
Apr 12, 2019 | 16.09 | 16.23 | 15.92 | 16.11 | 4,632,104 | +0.04(+0.27%) |
Apr 11, 2019 | 15.74 | 16.08 | 15.69 | 16.06 | 5,309,136 | +0.35(+2.22%) |
Apr 10, 2019 | 15.78 | 15.85 | 15.62 | 15.71 | 3,481,132 | +0.00(+0.00%) |
Apr 09, 2019 | 15.72 | 15.76 | 15.61 | 15.71 | 2,847,955 | -0.03(-0.22%) |
Apr 08, 2019 | 15.78 | 15.91 | 15.72 | 15.75 | 3,214,999 | -0.19(-1.21%) |
Apr 05, 2019 | 15.94 | 16.12 | 15.91 | 15.94 | 5,649,058 | +0.04(+0.27%) |
Apr 04, 2019 | 15.74 | 15.92 | 15.71 | 15.90 | 2,772,767 | +0.19(+1.22%) |
Apr 03, 2019 | 15.72 | 15.81 | 15.66 | 15.71 | 2,938,253 | +0.03(+0.17%) |
Apr 02, 2019 | 15.58 | 15.69 | 15.43 | 15.68 | 2,710,632 | +0.11(+0.73%) |
Apr 01, 2019 | 15.71 | 15.78 | 15.43 | 15.57 | 3,536,751 | -0.06(-0.39%) |
Mar 29, 2019 | 15.52 | 15.78 | 15.47 | 15.63 | 6,168,125 | +0.18(+1.19%) |
Mar 28, 2019 | 15.16 | 15.45 | 15.13 | 15.44 | 5,173,317 | +0.33(+2.20%) |
Mar 27, 2019 | 14.73 | 15.18 | 14.73 | 15.11 | 4,664,853 | +0.28(+1.88%) |
Mar 26, 2019 | 14.80 | 14.98 | 14.71 | 14.83 | 5,257,367 | +0.04(+0.30%) |
Mar 25, 2019 | 14.40 | 14.90 | 14.39 | 14.79 | 6,141,804 | +0.40(+2.79%) |
Mar 22, 2019 | 14.46 | 14.51 | 14.30 | 14.39 | 4,295,180 | -0.17(-1.14%) |
Mar 21, 2019 | 14.26 | 14.57 | 14.23 | 14.55 | 5,631,504 | +0.31(+2.15%) |
Mar 20, 2019 | 14.32 | 14.50 | 14.19 | 14.25 | 3,977,972 | -0.21(-1.45%) |
Mar 19, 2019 | 14.63 | 14.63 | 14.42 | 14.46 | 2,627,432 | -0.15(-1.02%) |
Mar 18, 2019 | 14.62 | 14.65 | 14.48 | 14.60 | 2,977,018 | +0.08(+0.54%) |
Mar 15, 2019 | 14.67 | 14.81 | 14.51 | 14.53 | 4,712,471 | -0.15(-1.01%) |
Mar 14, 2019 | 14.62 | 14.70 | 14.51 | 14.67 | 4,551,234 | +0.10(+0.66%) |
Mar 13, 2019 | 14.44 | 14.68 | 14.29 | 14.58 | 9,082,181 | +0.20(+1.40%) |
Mar 12, 2019 | 14.53 | 14.54 | 14.23 | 14.38 | 5,496,806 | -0.14(-0.96%) |
Mar 11, 2019 | 14.84 | 14.89 | 14.45 | 14.52 | 5,799,626 | -0.31(-2.12%) |
Mar 08, 2019 | 14.30 | 14.84 | 14.19 | 14.83 | 8,038,894 | +0.46(+3.22%) |
Mar 07, 2019 | 14.58 | 14.63 | 14.27 | 14.37 | 4,903,206 | -0.21(-1.44%) |
Mar 06, 2019 | 15.16 | 15.27 | 14.56 | 14.58 | 8,756,952 | -0.55(-3.64%) |
Mar 05, 2019 | 15.10 | 15.24 | 15.05 | 15.13 | 5,641,898 | +0.04(+0.23%) |
Mar 04, 2019 | 15.11 | 15.19 | 14.92 | 15.09 | 3,931,995 | +0.00(+0.00%) |
Mar 01, 2019 | 15.24 | 15.29 | 14.96 | 15.09 | 5,570,522 | -0.04(-0.29%) |
Feb 28, 2019 | 15.21 | 15.29 | 15.03 | 15.14 | 3,780,699 | +0.04(+0.29%) |
Feb 27, 2019 | 14.89 | 15.15 | 14.84 | 15.09 | 6,270,859 | +0.23(+1.52%) |
Feb 26, 2019 | 14.79 | 14.99 | 14.78 | 14.87 | 4,825,535 | +0.08(+0.53%) |
Feb 25, 2019 | 15.44 | 15.44 | 14.69 | 14.79 | 7,153,390 | -0.60(-3.89%) |
Feb 22, 2019 | 15.35 | 15.58 | 15.22 | 15.39 | 8,458,949 | -0.04(-0.28%) |
Feb 21, 2019 | 14.92 | 15.50 | 14.86 | 15.43 | 7,441,398 | +0.09(+0.57%) |
Feb 20, 2019 | 15.59 | 15.62 | 15.29 | 15.35 | 8,124,207 | -0.19(-1.23%) |
Feb 19, 2019 | 15.68 | 15.71 | 15.50 | 15.54 | 3,514,360 | -0.10(-0.61%) |
Feb 15, 2019 | 15.60 | 15.75 | 15.55 | 15.63 | 6,581,958 | +0.09(+0.56%) |
Feb 14, 2019 | 15.28 | 15.63 | 15.28 | 15.55 | 3,274,992 | +0.17(+1.13%) |
Feb 13, 2019 | 15.45 | 15.48 | 15.32 | 15.37 | 2,698,947 | -0.01(-0.06%) |
Feb 12, 2019 | 15.39 | 15.48 | 15.31 | 15.38 | 2,252,190 | +0.05(+0.34%) |
Feb 11, 2019 | 15.48 | 15.56 | 15.31 | 15.33 | 3,332,229 | -0.08(-0.51%) |
Feb 08, 2019 | 15.36 | 15.45 | 15.30 | 15.41 | 5,579,845 | +0.03(+0.17%) |
Feb 07, 2019 | 15.27 | 15.40 | 15.20 | 15.38 | 2,148,237 | +0.07(+0.45%) |
Feb 06, 2019 | 15.27 | 15.32 | 15.22 | 15.31 | 1,199,659 | +0.06(+0.40%) |
Feb 05, 2019 | 15.18 | 15.35 | 15.14 | 15.25 | 2,017,631 | +0.09(+0.57%) |
Feb 04, 2019 | 14.99 | 15.19 | 14.96 | 15.16 | 2,250,836 | +0.16(+1.04%) |