Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.65 | 21.35 | 20.60 | 21.27 | 5,108,900 | +0.77(+3.76%) |
Nov 27, 2019 | 20.50 | 20.73 | 20.13 | 20.50 | 5,022,100 | +0.03(+0.15%) |
Nov 26, 2019 | 21.20 | 21.22 | 20.10 | 20.47 | 6,957,196 | -0.62(-2.94%) |
Nov 25, 2019 | 21.11 | 21.77 | 21.01 | 21.09 | 9,113,180 | +0.18(+0.86%) |
Nov 22, 2019 | 20.70 | 21.10 | 20.25 | 20.91 | 6,085,800 | +0.39(+1.90%) |
Nov 21, 2019 | 20.08 | 21.10 | 19.61 | 20.52 | 8,188,705 | +0.26(+1.28%) |
Nov 20, 2019 | 21.36 | 22.06 | 19.10 | 20.26 | 32,258,980 | -2.47(-10.87%) |
Nov 19, 2019 | 22.58 | 23.25 | 22.36 | 22.73 | 10,782,180 | +0.13(+0.58%) |
Nov 18, 2019 | 24.11 | 24.20 | 22.25 | 22.60 | 33,227,296 | -1.42(-5.91%) |
Nov 15, 2019 | 23.25 | 24.67 | 21.75 | 24.02 | 49,272,000 | +2.47(+11.46%) |
Nov 14, 2019 | 21.49 | 21.49 | 21.55 | 2,789 | +0.06(+0.28%) | |
Nov 13, 2019 | 21.46 | 22.05 | 20.54 | 21.49 | 23,989,988 | +0.55(+2.63%) |
Nov 12, 2019 | 19.48 | 20.96 | 18.92 | 20.94 | 48,144,904 | +4.03(+23.83%) |
Nov 11, 2019 | 17.74 | 18.00 | 16.70 | 16.91 | 10,528,496 | -0.57(-3.26%) |
Nov 08, 2019 | 16.70 | 17.54 | 16.65 | 17.48 | 8,071,800 | +0.72(+4.30%) |
Nov 07, 2019 | 17.65 | 17.72 | 16.53 | 16.76 | 7,718,555 | -0.72(-4.12%) |
Nov 06, 2019 | 17.35 | 17.93 | 17.30 | 17.48 | 7,754,911 | +0.15(+0.87%) |
Nov 05, 2019 | 17.98 | 18.03 | 16.35 | 17.33 | 15,744,173 | -0.12(-0.69%) |
Nov 04, 2019 | 17.15 | 17.48 | 16.94 | 17.45 | 7,208,860 | +0.68(+4.05%) |
Nov 01, 2019 | 16.51 | 16.89 | 16.38 | 16.77 | 3,916,500 | +0.35(+2.13%) |
Oct 31, 2019 | 16.47 | 16.52 | 16.00 | 16.42 | 3,499,227 | +0.06(+0.37%) |
Oct 30, 2019 | 16.07 | 16.64 | 15.66 | 16.36 | 5,496,646 | +0.38(+2.38%) |
Oct 29, 2019 | 16.56 | 16.62 | 15.67 | 15.98 | 7,025,799 | -0.58(-3.50%) |
Oct 28, 2019 | 16.83 | 17.06 | 16.56 | 16.56 | 4,947,345 | +0.01(+0.06%) |
Oct 25, 2019 | 17.01 | 17.13 | 16.55 | 16.55 | 4,721,500 | -0.44(-2.59%) |
Oct 24, 2019 | 16.86 | 17.13 | 16.72 | 16.99 | 4,813,254 | +0.25(+1.49%) |
Oct 23, 2019 | 16.34 | 16.74 | 16.30 | 16.74 | 3,578,451 | +0.43(+2.64%) |
Oct 22, 2019 | 16.37 | 16.68 | 16.22 | 16.31 | 4,119,154 | +0.12(+0.74%) |
Oct 21, 2019 | 16.32 | 16.32 | 15.84 | 16.19 | 3,378,910 | +0.06(+0.37%) |
Oct 18, 2019 | 16.39 | 16.52 | 16.02 | 16.13 | 3,615,200 | -0.26(-1.59%) |
Oct 17, 2019 | 16.06 | 16.54 | 16.01 | 16.39 | 4,684,975 | +0.34(+2.12%) |
Oct 16, 2019 | 15.89 | 16.08 | 15.47 | 16.05 | 4,116,498 | +0.19(+1.20%) |
Oct 15, 2019 | 15.44 | 16.02 | 15.34 | 15.86 | 4,797,939 | +0.41(+2.65%) |
Oct 14, 2019 | 15.22 | 15.68 | 14.88 | 15.45 | 4,127,689 | +0.23(+1.51%) |
Oct 11, 2019 | 15.23 | 15.45 | 14.82 | 15.22 | 4,946,800 | +0.31(+2.08%) |
Oct 10, 2019 | 14.00 | 15.04 | 13.94 | 14.91 | 6,833,094 | +0.97(+6.96%) |
Oct 09, 2019 | 14.15 | 14.31 | 13.88 | 13.94 | 3,556,177 | -0.21(-1.48%) |
Oct 08, 2019 | 14.37 | 14.60 | 14.10 | 14.15 | 3,515,266 | -0.44(-3.02%) |
Oct 07, 2019 | 14.37 | 14.69 | 13.96 | 14.59 | 3,927,071 | +0.22(+1.53%) |
Oct 04, 2019 | 14.10 | 14.44 | 13.98 | 14.37 | 7,412,000 | +0.31(+2.20%) |
Oct 03, 2019 | 14.32 | 14.34 | 13.94 | 14.06 | 10,028,885 | -0.05(-0.35%) |
Oct 02, 2019 | 14.50 | 14.50 | 13.87 | 14.11 | 9,244,012 | -0.51(-3.49%) |
Oct 01, 2019 | 15.26 | 15.56 | 14.40 | 14.62 | 6,978,155 | -0.54(-3.56%) |
Sep 30, 2019 | 15.30 | 15.34 | 14.79 | 15.16 | 4,941,572 | +0.01(+0.07%) |
Sep 27, 2019 | 15.54 | 15.60 | 15.02 | 15.15 | 4,521,700 | -0.43(-2.76%) |
Sep 26, 2019 | 15.95 | 15.95 | 15.42 | 15.58 | 6,044,241 | -0.31(-1.95%) |
Sep 25, 2019 | 15.89 | 16.27 | 15.79 | 15.89 | 4,005,352 | -0.23(-1.43%) |
Sep 24, 2019 | 16.67 | 16.84 | 15.70 | 16.12 | 7,668,431 | -0.53(-3.18%) |
Sep 23, 2019 | 16.85 | 17.18 | 16.63 | 16.65 | 4,469,000 | -0.19(-1.13%) |
Sep 20, 2019 | 17.02 | 17.18 | 16.77 | 16.84 | 4,877,700 | -0.10(-0.59%) |
Sep 19, 2019 | 17.03 | 17.12 | 16.50 | 16.94 | 3,514,342 | +0.01(+0.06%) |
Sep 18, 2019 | 17.18 | 17.24 | 16.78 | 16.93 | 3,494,219 | -0.24(-1.40%) |
Sep 17, 2019 | 17.38 | 17.55 | 16.84 | 17.17 | 4,593,415 | -0.08(-0.46%) |
Sep 16, 2019 | 16.68 | 17.27 | 16.68 | 17.25 | 4,645,567 | +0.54(+3.23%) |
Sep 13, 2019 | 16.81 | 16.98 | 16.47 | 16.71 | 5,190,900 | -0.04(-0.24%) |
Sep 12, 2019 | 16.85 | 17.10 | 16.65 | 16.75 | 6,044,102 | +0.02(+0.12%) |
Sep 11, 2019 | 15.98 | 16.78 | 15.85 | 16.73 | 7,410,440 | +0.42(+2.58%) |
Sep 10, 2019 | 15.77 | 16.35 | 15.42 | 16.31 | 6,432,514 | +0.43(+2.71%) |
Sep 09, 2019 | 16.38 | 16.57 | 15.81 | 15.88 | 7,615,637 | -0.39(-2.40%) |
Sep 06, 2019 | 16.00 | 16.36 | 15.26 | 16.27 | 5,408,600 | +0.27(+1.69%) |
Sep 05, 2019 | 16.16 | 16.20 | 15.32 | 16.00 | 7,175,416 | -0.14(-0.87%) |
Sep 04, 2019 | 14.90 | 16.21 | 14.82 | 16.14 | 9,681,925 | +1.39(+9.42%) |
Sep 03, 2019 | 15.25 | 15.47 | 14.69 | 14.75 | 8,057,676 | -0.24(-1.60%) |
Aug 30, 2019 | 15.40 | 15.48 | 14.94 | 14.99 | 5,088,400 | -0.44(-2.85%) |
Aug 29, 2019 | 15.23 | 15.56 | 15.14 | 15.43 | 4,082,083 | +0.36(+2.39%) |
Aug 28, 2019 | 14.55 | 15.09 | 14.29 | 15.07 | 4,432,510 | +0.50(+3.43%) |
Aug 27, 2019 | 15.30 | 15.35 | 14.05 | 14.57 | 10,106,362 | -0.64(-4.21%) |
Aug 26, 2019 | 15.32 | 15.44 | 14.90 | 15.21 | 4,386,376 | +0.00(+0.00%) |
Aug 23, 2019 | 15.45 | 15.61 | 15.16 | 15.21 | 5,086,200 | -0.35(-2.25%) |
Aug 22, 2019 | 16.13 | 16.21 | 15.37 | 15.56 | 7,090,454 | -0.49(-3.05%) |
Aug 21, 2019 | 15.50 | 16.23 | 15.50 | 16.05 | 8,319,852 | +0.62(+4.02%) |
Aug 20, 2019 | 15.61 | 15.73 | 15.06 | 15.43 | 5,449,112 | -0.23(-1.47%) |
Aug 19, 2019 | 15.42 | 15.84 | 15.20 | 15.66 | 8,245,387 | +0.51(+3.37%) |
Aug 16, 2019 | 14.63 | 15.19 | 14.51 | 15.15 | 7,238,100 | +0.71(+4.92%) |
Aug 15, 2019 | 14.94 | 15.14 | 14.19 | 14.44 | 7,890,832 | -0.38(-2.56%) |
Aug 14, 2019 | 14.26 | 14.97 | 14.22 | 14.82 | 9,724,049 | +0.53(+3.71%) |
Aug 13, 2019 | 13.84 | 14.41 | 13.80 | 14.29 | 8,142,028 | +0.40(+2.88%) |
Aug 12, 2019 | 14.78 | 14.88 | 13.76 | 13.89 | 15,456,764 | -0.88(-5.96%) |
Aug 09, 2019 | 14.64 | 15.43 | 14.50 | 14.77 | 28,444,700 | -3.04(-17.07%) |
Aug 08, 2019 | 17.01 | 17.89 | 16.95 | 17.81 | 12,703,827 | +0.95(+5.63%) |
Aug 07, 2019 | 16.80 | 17.00 | 16.52 | 16.86 | 4,888,816 | -0.20(-1.17%) |
Aug 06, 2019 | 17.07 | 17.23 | 16.72 | 17.06 | 5,486,545 | +0.26(+1.55%) |
Aug 05, 2019 | 17.00 | 17.00 | 16.37 | 16.80 | 9,489,881 | -0.45(-2.61%) |
Aug 02, 2019 | 17.98 | 17.98 | 17.07 | 17.25 | 8,685,100 | -0.55(-3.09%) |
Aug 01, 2019 | 18.59 | 18.60 | 17.76 | 17.80 | 9,256,073 | -0.79(-4.25%) |
Jul 31, 2019 | 19.04 | 20.51 | 17.25 | 18.59 | 12,256,190 | +0.15(+0.81%) |
Jul 30, 2019 | 18.20 | 18.52 | 17.95 | 18.44 | 6,146,395 | +0.30(+1.65%) |
Jul 29, 2019 | 18.40 | 18.46 | 18.01 | 18.14 | 5,571,221 | -0.18(-0.98%) |
Jul 26, 2019 | 18.60 | 18.79 | 18.14 | 18.32 | 5,960,000 | -0.17(-0.92%) |
Jul 25, 2019 | 18.53 | 18.77 | 18.30 | 18.49 | 6,836,290 | -0.08(-0.43%) |
Jul 24, 2019 | 18.48 | 18.66 | 18.08 | 18.57 | 8,863,899 | +0.56(+3.11%) |
Jul 23, 2019 | 18.16 | 18.22 | 17.60 | 18.01 | 10,079,856 | -0.06(-0.33%) |
Jul 22, 2019 | 18.17 | 18.55 | 18.00 | 18.07 | 9,976,984 | -0.01(-0.06%) |
Jul 19, 2019 | 18.18 | 18.84 | 17.95 | 18.08 | 28,537,700 | -0.82(-4.34%) |
Jul 18, 2019 | 19.16 | 20.04 | 18.66 | 18.90 | 25,777,788 | -2.17(-10.30%) |
Jul 17, 2019 | 21.70 | 21.71 | 20.92 | 21.07 | 8,500,055 | -0.67(-3.08%) |
Jul 16, 2019 | 21.87 | 21.94 | 21.52 | 21.74 | 3,664,349 | -0.13(-0.59%) |
Jul 15, 2019 | 22.00 | 22.01 | 21.46 | 21.87 | 5,021,274 | -0.02(-0.09%) |
Jul 12, 2019 | 22.58 | 22.60 | 21.79 | 21.89 | 6,728,100 | -0.61(-2.71%) |
Jul 11, 2019 | 22.08 | 22.63 | 21.65 | 22.50 | 6,226,379 | +0.52(+2.37%) |
Jul 10, 2019 | 22.22 | 22.30 | 21.36 | 21.98 | 9,928,816 | -0.16(-0.72%) |
Jul 09, 2019 | 23.16 | 23.17 | 21.55 | 22.14 | 18,314,838 | -1.02(-4.40%) |
Jul 08, 2019 | 23.05 | 23.70 | 22.75 | 23.16 | 12,203,536 | +0.00(+0.00%) |
Jul 05, 2019 | 22.65 | 23.91 | 22.61 | 23.16 | 19,845,800 | +0.30(+1.31%) |
Jul 03, 2019 | 22.32 | 23.79 | 22.13 | 22.86 | 24,204,500 | +0.49(+2.19%) |
Jul 02, 2019 | 20.79 | 22.45 | 20.20 | 22.37 | 42,080,096 | +2.73(+13.90%) |
Jul 01, 2019 | 19.77 | 19.86 | 19.17 | 19.64 | 4,671,237 | +0.25(+1.29%) |
Jun 28, 2019 | 18.80 | 19.43 | 18.73 | 19.39 | 4,413,700 | +0.67(+3.58%) |
Jun 27, 2019 | 18.28 | 18.75 | 18.18 | 18.72 | 3,267,303 | +0.43(+2.35%) |
Jun 26, 2019 | 18.43 | 18.45 | 17.85 | 18.29 | 4,011,031 | +0.12(+0.66%) |
Jun 25, 2019 | 18.44 | 18.78 | 18.08 | 18.17 | 4,168,122 | -0.25(-1.36%) |
Jun 24, 2019 | 19.17 | 19.17 | 18.20 | 18.42 | 5,686,557 | -0.59(-3.10%) |
Jun 21, 2019 | 19.28 | 19.58 | 18.93 | 19.01 | 3,992,400 | -0.39(-2.01%) |
Jun 20, 2019 | 19.52 | 19.95 | 19.30 | 19.40 | 4,577,575 | -0.02(-0.10%) |
Jun 19, 2019 | 19.40 | 19.68 | 19.26 | 19.42 | 3,721,762 | +0.02(+0.10%) |
Jun 18, 2019 | 18.98 | 19.42 | 18.85 | 19.40 | 6,007,355 | +0.64(+3.41%) |
Jun 17, 2019 | 18.10 | 18.88 | 17.77 | 18.76 | 5,953,654 | +0.68(+3.76%) |
Jun 14, 2019 | 18.83 | 18.85 | 17.89 | 18.08 | 4,668,600 | -0.58(-3.11%) |
Jun 13, 2019 | 18.00 | 18.78 | 17.95 | 18.66 | 5,722,902 | +0.79(+4.42%) |
Jun 12, 2019 | 17.95 | 18.15 | 17.68 | 17.87 | 2,887,516 | -0.10(-0.56%) |
Jun 11, 2019 | 18.18 | 18.39 | 17.64 | 17.97 | 3,622,339 | -0.11(-0.61%) |
Jun 10, 2019 | 18.28 | 18.61 | 18.07 | 18.08 | 4,042,870 | -0.11(-0.60%) |
Jun 07, 2019 | 17.67 | 18.46 | 17.60 | 18.19 | 5,750,600 | +0.43(+2.42%) |
Jun 06, 2019 | 17.33 | 17.79 | 17.07 | 17.76 | 4,605,223 | +0.41(+2.36%) |
Jun 05, 2019 | 18.00 | 18.10 | 17.01 | 17.35 | 6,295,486 | -0.48(-2.69%) |
Jun 04, 2019 | 17.70 | 17.84 | 17.40 | 17.83 | 3,933,236 | +0.28(+1.60%) |
Jun 03, 2019 | 17.60 | 17.85 | 17.10 | 17.55 | 4,912,920 | -0.18(-1.02%) |
May 31, 2019 | 17.99 | 18.35 | 17.55 | 17.73 | 5,711,000 | -0.54(-2.96%) |
May 30, 2019 | 18.82 | 18.98 | 18.06 | 18.27 | 6,967,829 | -0.72(-3.79%) |
May 29, 2019 | 18.14 | 19.67 | 18.07 | 18.99 | 20,824,188 | +1.98(+11.64%) |
May 28, 2019 | 17.70 | 17.88 | 16.90 | 17.01 | 4,374,368 | -0.62(-3.52%) |
May 24, 2019 | 17.27 | 17.91 | 17.25 | 17.63 | 6,097,700 | +0.35(+2.03%) |
May 23, 2019 | 17.31 | 17.39 | 16.98 | 17.28 | 3,357,347 | -0.32(-1.82%) |
May 22, 2019 | 17.19 | 17.64 | 16.88 | 17.60 | 3,636,985 | +0.28(+1.62%) |
May 21, 2019 | 16.95 | 17.42 | 16.78 | 17.32 | 4,494,942 | +0.49(+2.91%) |
May 20, 2019 | 17.65 | 17.65 | 16.80 | 16.83 | 5,117,164 | -0.96(-5.40%) |
May 17, 2019 | 17.28 | 18.02 | 17.15 | 17.79 | 5,203,500 | +0.40(+2.30%) |
May 16, 2019 | 17.04 | 17.39 | 17.02 | 17.39 | 2,942,717 | +0.47(+2.78%) |
May 15, 2019 | 16.69 | 17.29 | 16.51 | 16.92 | 3,248,432 | +0.14(+0.83%) |
May 14, 2019 | 16.47 | 16.88 | 16.23 | 16.78 | 3,302,614 | +0.51(+3.13%) |
May 13, 2019 | 17.00 | 17.01 | 16.20 | 16.27 | 5,648,265 | -1.04(-6.01%) |
May 10, 2019 | 17.31 | 18.28 | 17.05 | 17.31 | 6,540,100 | +0.00(+0.00%) |
May 09, 2019 | 17.36 | 17.46 | 16.75 | 17.31 | 4,458,428 | -0.14(-0.80%) |
May 08, 2019 | 17.35 | 17.77 | 17.31 | 17.45 | 3,342,752 | -0.02(-0.11%) |
May 07, 2019 | 17.99 | 18.07 | 17.28 | 17.47 | 4,188,512 | -0.53(-2.94%) |
May 06, 2019 | 17.59 | 18.25 | 17.52 | 18.00 | 4,462,921 | -0.14(-0.77%) |
May 03, 2019 | 18.13 | 18.14 | 17.70 | 18.14 | 4,974,400 | +0.01(+0.06%) |
May 02, 2019 | 17.75 | 18.22 | 17.56 | 18.13 | 5,239,526 | +0.61(+3.48%) |
May 01, 2019 | 18.45 | 18.70 | 17.38 | 17.52 | 10,517,325 | -1.18(-6.31%) |
Apr 30, 2019 | 19.17 | 19.17 | 18.32 | 18.70 | 6,118,011 | -0.52(-2.71%) |
Apr 29, 2019 | 19.29 | 19.34 | 18.80 | 19.22 | 4,266,553 | -0.11(-0.57%) |
Apr 26, 2019 | 19.05 | 19.39 | 18.79 | 19.33 | 5,611,200 | +0.21(+1.10%) |
Apr 25, 2019 | 18.20 | 19.21 | 18.08 | 19.12 | 6,545,223 | +0.63(+3.41%) |
Apr 24, 2019 | 18.39 | 18.90 | 18.05 | 18.49 | 8,529,902 | +0.10(+0.54%) |
Apr 23, 2019 | 18.10 | 18.40 | 18.02 | 18.39 | 3,725,856 | +0.24(+1.32%) |
Apr 22, 2019 | 18.09 | 18.60 | 17.79 | 18.15 | 4,172,693 | +0.09(+0.50%) |
Apr 18, 2019 | 17.77 | 18.08 | 17.22 | 18.06 | 4,877,900 | +0.40(+2.27%) |
Apr 17, 2019 | 18.45 | 18.48 | 17.43 | 17.66 | 6,786,627 | -0.73(-3.97%) |
Apr 16, 2019 | 18.52 | 18.91 | 18.21 | 18.39 | 3,788,743 | +0.04(+0.22%) |
Apr 15, 2019 | 18.88 | 19.09 | 18.30 | 18.35 | 3,381,560 | -0.64(-3.37%) |
Apr 12, 2019 | 18.91 | 19.31 | 18.52 | 18.99 | 4,537,800 | +0.20(+1.06%) |
Apr 11, 2019 | 19.51 | 19.70 | 18.49 | 18.79 | 6,380,540 | -0.67(-3.44%) |
Apr 10, 2019 | 19.09 | 19.71 | 19.00 | 19.46 | 4,136,200 | +0.40(+2.10%) |
Apr 09, 2019 | 19.47 | 19.60 | 19.00 | 19.06 | 4,348,823 | -0.41(-2.11%) |
Apr 08, 2019 | 19.58 | 19.79 | 19.25 | 19.47 | 3,802,937 | -0.28(-1.42%) |
Apr 05, 2019 | 19.30 | 20.27 | 19.22 | 19.75 | 6,108,700 | +0.14(+0.71%) |
Apr 04, 2019 | 20.46 | 20.66 | 19.19 | 19.61 | 8,048,238 | -0.90(-4.39%) |
Apr 03, 2019 | 20.29 | 20.78 | 20.23 | 20.51 | 4,559,400 | +0.18(+0.89%) |
Apr 02, 2019 | 19.92 | 20.49 | 19.67 | 20.33 | 7,298,043 | +0.21(+1.04%) |
Apr 01, 2019 | 20.79 | 20.97 | 19.72 | 20.12 | 9,585,783 | -0.64(-3.08%) |
Mar 29, 2019 | 18.51 | 20.90 | 18.26 | 20.76 | 22,702,700 | +2.32(+12.58%) |
Mar 28, 2019 | 19.75 | 19.77 | 18.38 | 18.44 | 19,966,452 | +0.36(+1.99%) |
Mar 27, 2019 | 17.54 | 18.58 | 16.65 | 18.08 | 15,031,339 | +0.55(+3.14%) |
Mar 26, 2019 | 17.67 | 17.81 | 17.25 | 17.53 | 4,767,570 | +0.02(+0.11%) |
Mar 25, 2019 | 17.35 | 18.00 | 17.26 | 17.51 | 4,328,046 | +0.00(+0.00%) |
Mar 22, 2019 | 18.80 | 19.37 | 17.48 | 17.51 | 8,340,300 | -1.25(-6.66%) |
Mar 21, 2019 | 19.00 | 19.10 | 18.37 | 18.76 | 5,196,287 | -0.25(-1.32%) |
Mar 20, 2019 | 18.80 | 19.15 | 18.31 | 19.01 | 7,162,760 | +0.15(+0.80%) |
Mar 19, 2019 | 19.41 | 19.88 | 18.76 | 18.86 | 6,924,744 | -0.44(-2.28%) |
Mar 18, 2019 | 21.23 | 21.50 | 19.01 | 19.30 | 12,645,231 | -1.03(-5.07%) |
Mar 15, 2019 | 20.65 | 20.99 | 20.05 | 20.33 | 6,483,500 | -0.24(-1.17%) |
Mar 14, 2019 | 20.46 | 20.75 | 20.12 | 20.57 | 4,113,820 | +0.11(+0.54%) |
Mar 13, 2019 | 21.49 | 21.61 | 20.16 | 20.46 | 9,024,340 | -0.85(-3.99%) |
Mar 12, 2019 | 21.80 | 21.95 | 21.29 | 21.31 | 5,875,809 | -0.56(-2.56%) |
Mar 11, 2019 | 21.64 | 21.99 | 21.15 | 21.87 | 5,614,998 | +0.47(+2.20%) |
Mar 08, 2019 | 21.15 | 21.60 | 21.05 | 21.40 | 5,710,600 | +0.10(+0.47%) |
Mar 07, 2019 | 21.37 | 21.77 | 21.01 | 21.30 | 5,665,643 | -0.21(-0.98%) |
Mar 06, 2019 | 22.59 | 22.76 | 21.12 | 21.51 | 8,121,181 | -0.79(-3.54%) |
Mar 05, 2019 | 21.51 | 23.25 | 21.16 | 22.30 | 11,589,937 | +0.81(+3.77%) |
Mar 04, 2019 | 22.30 | 22.34 | 20.46 | 21.49 | 12,756,609 | -0.84(-3.76%) |
Mar 01, 2019 | 20.67 | 22.85 | 20.43 | 22.33 | 14,040,200 | +1.86(+9.09%) |
Feb 28, 2019 | 21.04 | 21.13 | 20.38 | 20.47 | 6,860,116 | -0.71(-3.35%) |
Feb 27, 2019 | 20.00 | 21.50 | 19.38 | 21.18 | 15,479,780 | +1.17(+5.85%) |
Feb 26, 2019 | 19.44 | 20.58 | 19.15 | 20.01 | 8,909,545 | +0.42(+2.14%) |
Feb 25, 2019 | 19.33 | 19.83 | 18.91 | 19.59 | 8,583,359 | -0.28(-1.41%) |
Feb 22, 2019 | 17.65 | 20.50 | 17.60 | 19.87 | 28,643,600 | +2.44(+14.00%) |
Feb 21, 2019 | 17.22 | 17.45 | 17.07 | 17.43 | 3,224,128 | +0.23(+1.34%) |
Feb 20, 2019 | 17.68 | 17.82 | 17.11 | 17.20 | 3,607,642 | -0.34(-1.94%) |
Feb 19, 2019 | 17.70 | 18.36 | 17.42 | 17.54 | 5,018,214 | -0.12(-0.68%) |
Feb 15, 2019 | 17.48 | 17.75 | 17.31 | 17.66 | 3,985,800 | +0.31(+1.79%) |
Feb 14, 2019 | 17.16 | 17.66 | 16.95 | 17.35 | 3,918,398 | +0.25(+1.46%) |
Feb 13, 2019 | 17.71 | 18.06 | 16.99 | 17.10 | 5,280,893 | -0.55(-3.12%) |
Feb 12, 2019 | 16.93 | 17.79 | 16.82 | 17.65 | 7,196,480 | +0.75(+4.44%) |
Feb 11, 2019 | 17.00 | 17.11 | 16.32 | 16.90 | 5,406,557 | +0.09(+0.54%) |
Feb 08, 2019 | 16.03 | 17.08 | 16.03 | 16.81 | 5,709,900 | +0.66(+4.09%) |
Feb 07, 2019 | 16.11 | 16.26 | 15.65 | 16.15 | 4,870,623 | -0.08(-0.49%) |
Feb 06, 2019 | 16.16 | 16.30 | 15.82 | 16.23 | 3,841,660 | +0.09(+0.56%) |
Feb 05, 2019 | 16.51 | 16.63 | 16.01 | 16.14 | 4,145,015 | -0.27(-1.65%) |
Feb 04, 2019 | 16.91 | 17.05 | 16.20 | 16.41 | 3,953,066 | -0.46(-2.73%) |
Feb 01, 2019 | 17.59 | 17.65 | 16.80 | 16.87 | 5,145,000 | -0.63(-3.60%) |
Jan 31, 2019 | 17.03 | 17.98 | 17.01 | 17.50 | 5,738,919 | +0.56(+3.31%) |
Jan 30, 2019 | 16.58 | 17.06 | 16.51 | 16.94 | 5,012,413 | +0.48(+2.92%) |
Jan 29, 2019 | 16.75 | 17.16 | 16.25 | 16.46 | 7,882,212 | -0.41(-2.43%) |
Jan 28, 2019 | 16.52 | 17.03 | 15.87 | 16.87 | 9,181,932 | -0.47(-2.71%) |
Jan 25, 2019 | 17.41 | 17.54 | 16.82 | 17.34 | 8,843,700 | -0.39(-2.20%) |
Jan 24, 2019 | 17.80 | 17.93 | 17.22 | 17.73 | 7,738,206 | +0.02(+0.11%) |
Jan 23, 2019 | 17.91 | 18.16 | 16.86 | 17.71 | 11,439,248 | +0.19(+1.08%) |
Jan 22, 2019 | 17.00 | 18.03 | 16.85 | 17.52 | 9,314,312 | +0.29(+1.68%) |
Jan 18, 2019 | 17.55 | 17.64 | 16.85 | 17.23 | 5,966,500 | -0.03(-0.17%) |
Jan 17, 2019 | 16.65 | 17.64 | 16.36 | 17.26 | 8,953,794 | +0.65(+3.91%) |
Jan 16, 2019 | 16.39 | 16.85 | 16.20 | 16.61 | 5,379,412 | +0.25(+1.53%) |
Jan 15, 2019 | 16.96 | 16.96 | 16.11 | 16.36 | 7,889,352 | -0.76(-4.44%) |
Jan 14, 2019 | 17.27 | 17.78 | 17.02 | 17.12 | 10,654,212 | -0.88(-4.89%) |
Jan 11, 2019 | 18.11 | 18.92 | 17.27 | 18.00 | 18,176,500 | -0.35(-1.91%) |
Jan 10, 2019 | 15.25 | 18.76 | 14.41 | 18.35 | 32,910,650 | +3.32(+22.09%) |
Jan 09, 2019 | 14.06 | 15.80 | 13.88 | 15.03 | 13,893,323 | +1.12(+8.05%) |
Jan 08, 2019 | 14.10 | 14.22 | 13.15 | 13.91 | 8,241,943 | -0.16(-1.14%) |
Jan 07, 2019 | 12.63 | 14.27 | 12.62 | 14.07 | 10,883,748 | +0.87(+6.59%) |
Jan 04, 2019 | 12.85 | 13.81 | 12.77 | 13.20 | 7,851,000 | +0.59(+4.68%) |
Jan 03, 2019 | 12.98 | 13.16 | 12.44 | 12.61 | 5,589,363 | -0.40(-3.07%) |
Jan 02, 2019 | 13.26 | 13.29 | 12.81 | 13.01 | 6,894,054 | -0.60(-4.41%) |
Dec 31, 2018 | 13.47 | 14.14 | 13.20 | 13.61 | 5,639,900 | +0.37(+2.79%) |
Dec 28, 2018 | 13.58 | 13.62 | 12.83 | 13.24 | 5,081,800 | -0.35(-2.58%) |
Dec 27, 2018 | 13.73 | 13.91 | 12.76 | 13.59 | 6,549,016 | -0.39(-2.79%) |
Dec 26, 2018 | 12.44 | 13.99 | 12.43 | 13.98 | 8,458,298 | +1.57(+12.65%) |
Dec 24, 2018 | 12.55 | 12.96 | 11.78 | 12.41 | 8,012,000 | -0.82(-6.20%) |
Dec 21, 2018 | 14.85 | 14.90 | 13.01 | 13.23 | 12,033,300 | -1.55(-10.49%) |
Dec 20, 2018 | 15.15 | 15.45 | 14.15 | 14.78 | 6,713,426 | -0.24(-1.60%) |
Dec 19, 2018 | 14.82 | 15.73 | 14.75 | 15.02 | 8,077,455 | +0.46(+3.16%) |
Dec 18, 2018 | 15.68 | 15.75 | 14.30 | 14.56 | 9,455,784 | -0.99(-6.37%) |
Dec 17, 2018 | 16.00 | 16.23 | 15.33 | 15.55 | 4,604,510 | -0.51(-3.18%) |
Dec 14, 2018 | 16.46 | 16.75 | 16.00 | 16.06 | 3,352,700 | -0.63(-3.77%) |
Dec 13, 2018 | 16.66 | 16.96 | 16.51 | 16.69 | 2,468,718 | -0.09(-0.54%) |
Dec 12, 2018 | 16.66 | 17.25 | 16.61 | 16.78 | 4,507,917 | +0.21(+1.27%) |
Dec 11, 2018 | 16.97 | 17.09 | 16.22 | 16.57 | 4,318,197 | -0.11(-0.66%) |
Dec 10, 2018 | 16.80 | 17.10 | 16.02 | 16.68 | 5,350,301 | -0.23(-1.36%) |
Dec 07, 2018 | 17.99 | 18.15 | 16.68 | 16.91 | 5,765,800 | -1.08(-6.00%) |
Dec 06, 2018 | 16.60 | 18.00 | 16.20 | 17.99 | 8,370,437 | +1.04(+6.14%) |
Dec 04, 2018 | 17.60 | 18.00 | 16.89 | 16.95 | 6,238,700 | -0.72(-4.07%) |