Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.46 | 14.75 | 14.39 | 14.70 | 14,954,702 | +0.20(+1.37%) |
Dec 30, 2019 | 14.31 | 14.65 | 14.26 | 14.51 | 14,879,484 | +0.22(+1.57%) |
Dec 27, 2019 | 14.31 | 14.42 | 14.21 | 14.28 | 11,875,062 | -0.03(-0.18%) |
Dec 26, 2019 | 14.04 | 14.31 | 13.98 | 14.31 | 14,081,504 | +0.36(+2.61%) |
Dec 24, 2019 | 14.05 | 14.12 | 13.91 | 13.94 | 6,715,620 | -0.07(-0.49%) |
Dec 23, 2019 | 14.10 | 14.19 | 13.96 | 14.01 | 14,526,667 | +0.00(+0.00%) |
Dec 20, 2019 | 14.01 | 14.10 | 13.87 | 14.01 | 21,474,470 | +0.10(+0.75%) |
Dec 19, 2019 | 14.24 | 14.28 | 13.80 | 13.91 | 23,992,882 | -0.39(-2.72%) |
Dec 18, 2019 | 14.00 | 14.51 | 13.89 | 14.30 | 27,501,368 | +0.43(+3.12%) |
Dec 17, 2019 | 13.48 | 13.99 | 13.39 | 13.87 | 21,415,712 | +0.35(+2.56%) |
Dec 16, 2019 | 13.24 | 13.63 | 13.19 | 13.52 | 23,910,488 | +0.39(+2.96%) |
Dec 13, 2019 | 13.62 | 13.62 | 13.12 | 13.13 | 19,983,498 | -0.46(-3.37%) |
Dec 12, 2019 | 13.26 | 13.72 | 13.19 | 13.59 | 23,281,280 | +0.34(+2.53%) |
Dec 11, 2019 | 13.32 | 13.47 | 13.21 | 13.25 | 26,032,044 | -0.03(-0.25%) |
Dec 10, 2019 | 13.03 | 13.31 | 12.94 | 13.29 | 21,559,584 | +0.22(+1.68%) |
Dec 09, 2019 | 12.55 | 13.18 | 12.46 | 13.07 | 38,157,044 | +0.28(+2.18%) |
Dec 06, 2019 | 12.96 | 13.10 | 12.76 | 12.79 | 20,310,334 | +0.03(+0.26%) |
Dec 05, 2019 | 12.58 | 12.88 | 12.58 | 12.76 | 26,914,448 | +0.23(+1.82%) |
Dec 04, 2019 | 12.65 | 12.70 | 12.51 | 12.53 | 18,951,592 | -0.03(-0.20%) |
Dec 03, 2019 | 12.80 | 12.80 | 12.53 | 12.55 | 24,794,400 | -0.45(-3.44%) |
Dec 02, 2019 | 13.01 | 13.24 | 12.83 | 13.00 | 21,411,490 | +0.07(+0.52%) |
Nov 29, 2019 | 13.08 | 13.08 | 12.88 | 12.93 | 8,863,085 | -0.13(-1.03%) |
Nov 27, 2019 | 13.08 | 13.22 | 12.91 | 13.07 | 20,024,482 | +0.02(+0.13%) |
Nov 26, 2019 | 13.16 | 13.38 | 12.97 | 13.05 | 42,136,440 | -0.08(-0.64%) |
Nov 25, 2019 | 13.13 | 13.26 | 12.77 | 13.13 | 24,718,184 | +0.11(+0.84%) |
Nov 22, 2019 | 12.45 | 13.05 | 12.31 | 13.03 | 33,271,072 | +0.64(+5.18%) |
Nov 21, 2019 | 12.07 | 12.85 | 12.07 | 12.38 | 50,061,232 | -0.30(-2.33%) |
Nov 20, 2019 | 12.82 | 12.86 | 12.54 | 12.68 | 28,186,616 | -0.02(-0.13%) |
Nov 19, 2019 | 13.40 | 13.46 | 12.66 | 12.70 | 57,149,152 | -1.55(-10.90%) |
Nov 18, 2019 | 14.22 | 14.27 | 13.94 | 14.25 | 23,456,942 | +0.03(+0.18%) |
Nov 15, 2019 | 13.92 | 14.36 | 13.84 | 14.22 | 20,605,782 | +0.51(+3.76%) |
Nov 14, 2019 | 13.67 | 14.01 | 13.58 | 13.71 | 20,678,952 | +0.14(+1.06%) |
Nov 13, 2019 | 13.46 | 13.64 | 13.29 | 13.57 | 17,259,612 | -0.01(-0.06%) |
Nov 12, 2019 | 13.44 | 13.86 | 13.10 | 13.57 | 27,455,196 | +0.03(+0.19%) |
Nov 11, 2019 | 13.38 | 13.76 | 13.20 | 13.55 | 18,487,084 | +0.14(+1.07%) |
Nov 08, 2019 | 13.59 | 13.65 | 13.17 | 13.40 | 17,659,002 | -0.29(-2.10%) |
Nov 07, 2019 | 13.77 | 14.06 | 13.65 | 13.69 | 17,039,478 | +0.21(+1.57%) |
Nov 06, 2019 | 14.03 | 14.10 | 13.43 | 13.48 | 21,249,576 | -0.62(-4.43%) |
Nov 05, 2019 | 13.57 | 14.11 | 13.53 | 14.11 | 23,087,230 | +0.73(+5.43%) |
Nov 04, 2019 | 13.30 | 13.56 | 13.26 | 13.38 | 12,173,913 | +0.23(+1.73%) |
Nov 01, 2019 | 12.87 | 13.30 | 12.84 | 13.15 | 12,792,639 | +0.35(+2.77%) |
Oct 31, 2019 | 12.61 | 12.80 | 12.39 | 12.80 | 14,456,822 | +0.03(+0.26%) |
Oct 30, 2019 | 12.86 | 13.00 | 12.56 | 12.76 | 15,018,883 | -0.13(-0.98%) |
Oct 29, 2019 | 13.02 | 13.08 | 12.87 | 12.89 | 10,008,432 | -0.15(-1.17%) |
Oct 28, 2019 | 13.22 | 13.27 | 13.04 | 13.04 | 10,479,552 | -0.11(-0.83%) |
Oct 25, 2019 | 12.92 | 13.21 | 12.84 | 13.15 | 10,318,410 | +0.16(+1.23%) |
Oct 24, 2019 | 13.23 | 13.24 | 12.82 | 12.99 | 12,626,390 | -0.24(-1.79%) |
Oct 23, 2019 | 13.36 | 13.38 | 13.03 | 13.23 | 10,130,845 | -0.16(-1.20%) |
Oct 22, 2019 | 13.18 | 13.45 | 12.78 | 13.39 | 11,245,537 | +0.36(+2.79%) |
Oct 21, 2019 | 12.84 | 13.16 | 12.84 | 13.03 | 11,186,489 | +0.26(+2.05%) |
Oct 18, 2019 | 12.86 | 13.07 | 12.58 | 12.76 | 21,734,738 | -0.56(-4.18%) |
Oct 17, 2019 | 13.41 | 13.59 | 13.25 | 13.32 | 11,418,298 | +0.00(+0.00%) |
Oct 16, 2019 | 13.13 | 13.61 | 13.08 | 13.32 | 10,796,467 | +0.08(+0.57%) |
Oct 15, 2019 | 12.99 | 13.49 | 12.92 | 13.24 | 11,063,703 | +0.33(+2.55%) |
Oct 14, 2019 | 13.27 | 13.27 | 12.74 | 12.92 | 13,996,985 | -0.35(-2.67%) |
Oct 11, 2019 | 13.07 | 13.42 | 13.04 | 13.27 | 14,263,245 | +0.35(+2.74%) |
Oct 10, 2019 | 12.67 | 13.07 | 12.64 | 12.92 | 12,875,877 | +0.33(+2.62%) |
Oct 09, 2019 | 12.61 | 12.76 | 12.56 | 12.59 | 9,946,720 | +0.06(+0.47%) |
Oct 08, 2019 | 12.49 | 12.64 | 12.30 | 12.53 | 12,664,985 | -0.16(-1.26%) |
Oct 07, 2019 | 12.70 | 12.99 | 12.54 | 12.69 | 18,428,028 | +0.06(+0.47%) |
Oct 04, 2019 | 12.38 | 12.67 | 12.38 | 12.63 | 10,387,711 | +0.14(+1.08%) |
Oct 03, 2019 | 12.29 | 12.54 | 11.91 | 12.49 | 17,497,402 | +0.13(+1.02%) |
Oct 02, 2019 | 13.06 | 13.06 | 12.32 | 12.37 | 20,268,794 | -0.76(-5.79%) |
Oct 01, 2019 | 13.19 | 13.38 | 12.89 | 13.13 | 15,665,297 | +0.01(+0.06%) |
Sep 30, 2019 | 12.96 | 13.13 | 12.81 | 13.12 | 11,578,685 | +0.21(+1.64%) |
Sep 27, 2019 | 13.08 | 13.28 | 12.76 | 12.91 | 14,887,548 | +0.03(+0.26%) |
Sep 26, 2019 | 13.29 | 13.29 | 12.80 | 12.87 | 13,362,484 | -0.24(-1.87%) |
Sep 25, 2019 | 12.91 | 13.35 | 12.84 | 13.12 | 11,016,155 | +0.24(+1.84%) |
Sep 24, 2019 | 13.18 | 13.31 | 12.75 | 12.88 | 12,095,921 | -0.24(-1.80%) |
Sep 23, 2019 | 12.92 | 13.22 | 12.81 | 13.12 | 10,921,405 | +0.11(+0.84%) |
Sep 20, 2019 | 13.32 | 13.46 | 12.93 | 13.01 | 21,176,538 | -0.26(-1.97%) |
Sep 19, 2019 | 13.96 | 13.97 | 13.22 | 13.27 | 16,249,454 | -0.46(-3.38%) |
Sep 18, 2019 | 14.00 | 14.11 | 13.64 | 13.73 | 14,571,009 | -0.30(-2.16%) |
Sep 17, 2019 | 14.45 | 14.45 | 13.94 | 14.04 | 20,426,490 | -0.67(-4.53%) |
Sep 16, 2019 | 14.39 | 14.75 | 14.36 | 14.70 | 12,808,728 | +0.24(+1.63%) |
Sep 13, 2019 | 14.56 | 14.85 | 14.37 | 14.47 | 16,879,868 | +0.12(+0.82%) |
Sep 12, 2019 | 14.61 | 14.76 | 14.19 | 14.35 | 19,631,468 | -0.39(-2.65%) |
Sep 11, 2019 | 14.25 | 14.75 | 13.84 | 14.74 | 24,873,592 | +0.61(+4.33%) |
Sep 10, 2019 | 13.47 | 14.14 | 13.44 | 14.13 | 26,491,138 | +0.76(+5.69%) |
Sep 09, 2019 | 12.80 | 13.44 | 12.74 | 13.37 | 19,446,660 | +0.65(+5.13%) |
Sep 06, 2019 | 12.87 | 12.94 | 12.65 | 12.72 | 15,725,553 | +0.07(+0.52%) |
Sep 05, 2019 | 12.49 | 13.01 | 12.49 | 12.65 | 19,937,940 | +0.33(+2.68%) |
Sep 04, 2019 | 12.02 | 12.34 | 12.00 | 12.32 | 12,243,898 | +0.43(+3.61%) |
Sep 03, 2019 | 12.11 | 12.11 | 11.82 | 11.89 | 14,389,267 | -0.31(-2.51%) |
Aug 30, 2019 | 12.37 | 12.60 | 12.15 | 12.20 | 12,310,123 | -0.12(-1.01%) |
Aug 29, 2019 | 12.21 | 12.48 | 12.18 | 12.32 | 17,445,792 | +0.24(+1.98%) |
Aug 28, 2019 | 11.77 | 12.20 | 11.73 | 12.08 | 20,834,702 | +0.26(+2.24%) |
Aug 27, 2019 | 12.24 | 12.26 | 11.80 | 11.82 | 15,708,265 | -0.34(-2.79%) |
Aug 26, 2019 | 12.39 | 12.47 | 12.13 | 12.15 | 13,368,314 | -0.19(-1.54%) |
Aug 23, 2019 | 12.68 | 12.83 | 12.26 | 12.34 | 22,775,228 | -0.51(-3.98%) |
Aug 22, 2019 | 12.89 | 13.10 | 12.78 | 12.86 | 18,383,532 | +0.15(+1.17%) |
Aug 21, 2019 | 12.87 | 12.94 | 12.68 | 12.71 | 19,603,194 | +0.02(+0.13%) |
Aug 20, 2019 | 13.32 | 13.35 | 12.69 | 12.69 | 24,592,006 | -0.64(-4.77%) |
Aug 19, 2019 | 13.33 | 13.47 | 13.15 | 13.33 | 16,728,879 | +0.12(+0.94%) |
Aug 16, 2019 | 13.43 | 13.57 | 13.14 | 13.20 | 17,922,026 | -0.15(-1.11%) |
Aug 15, 2019 | 13.79 | 14.00 | 13.06 | 13.35 | 27,987,944 | -0.53(-3.81%) |
Aug 14, 2019 | 13.55 | 14.20 | 13.07 | 13.88 | 78,727,408 | -2.12(-13.22%) |
Aug 13, 2019 | 15.83 | 16.73 | 15.58 | 16.00 | 19,229,470 | +0.07(+0.41%) |
Aug 12, 2019 | 16.04 | 16.09 | 15.66 | 15.93 | 13,736,254 | -0.12(-0.77%) |
Aug 09, 2019 | 16.76 | 16.81 | 16.00 | 16.05 | 14,287,662 | -0.74(-4.38%) |
Aug 08, 2019 | 16.98 | 17.15 | 16.67 | 16.79 | 8,996,074 | -0.10(-0.59%) |
Aug 07, 2019 | 16.96 | 17.07 | 16.65 | 16.89 | 9,519,332 | -0.34(-1.97%) |
Aug 06, 2019 | 17.15 | 17.25 | 16.86 | 17.23 | 9,298,952 | +0.18(+1.07%) |
Aug 05, 2019 | 17.31 | 17.34 | 16.36 | 17.05 | 19,631,616 | -0.55(-3.10%) |
Aug 02, 2019 | 17.48 | 17.83 | 17.38 | 17.59 | 8,499,184 | +0.07(+0.38%) |
Aug 01, 2019 | 18.77 | 18.87 | 17.42 | 17.53 | 14,455,885 | -1.26(-6.69%) |
Jul 31, 2019 | 18.60 | 19.00 | 18.48 | 18.78 | 12,562,703 | +0.17(+0.89%) |
Jul 30, 2019 | 18.67 | 18.73 | 18.21 | 18.62 | 7,547,359 | -0.13(-0.71%) |
Jul 29, 2019 | 18.96 | 19.00 | 18.45 | 18.75 | 6,593,829 | -0.15(-0.79%) |
Jul 26, 2019 | 18.87 | 18.95 | 18.52 | 18.90 | 6,215,815 | +0.08(+0.44%) |
Jul 25, 2019 | 19.13 | 19.21 | 18.62 | 18.81 | 8,668,320 | -0.40(-2.06%) |
Jul 24, 2019 | 18.68 | 19.33 | 18.64 | 19.21 | 10,382,448 | +0.54(+2.88%) |
Jul 23, 2019 | 18.34 | 18.74 | 18.33 | 18.67 | 7,618,268 | +0.42(+2.31%) |
Jul 22, 2019 | 18.33 | 18.65 | 18.09 | 18.25 | 7,793,224 | -0.01(-0.05%) |
Jul 19, 2019 | 17.85 | 18.41 | 17.81 | 18.26 | 9,300,971 | +0.45(+2.55%) |
Jul 18, 2019 | 17.66 | 17.85 | 17.43 | 17.81 | 7,821,542 | +0.02(+0.14%) |
Jul 17, 2019 | 18.19 | 18.19 | 17.68 | 17.78 | 8,642,932 | -0.42(-2.32%) |
Jul 16, 2019 | 18.21 | 18.49 | 18.11 | 18.20 | 9,477,514 | +0.02(+0.09%) |
Jul 15, 2019 | 18.14 | 18.50 | 18.06 | 18.19 | 8,411,391 | +0.08(+0.46%) |
Jul 12, 2019 | 17.72 | 18.35 | 17.72 | 18.10 | 9,027,213 | +0.42(+2.38%) |
Jul 11, 2019 | 17.55 | 17.71 | 17.38 | 17.68 | 7,534,378 | +0.18(+1.04%) |
Jul 10, 2019 | 17.64 | 17.67 | 17.46 | 17.50 | 7,358,045 | -0.04(-0.24%) |
Jul 09, 2019 | 17.82 | 18.15 | 17.54 | 17.54 | 12,148,867 | -0.36(-2.03%) |
Jul 08, 2019 | 17.92 | 18.03 | 17.70 | 17.91 | 8,950,028 | -0.02(-0.14%) |
Jul 05, 2019 | 17.53 | 18.04 | 17.53 | 17.93 | 7,108,492 | +0.36(+2.02%) |
Jul 03, 2019 | 17.46 | 17.73 | 17.34 | 17.57 | 5,509,880 | +0.19(+1.09%) |
Jul 02, 2019 | 17.66 | 17.66 | 17.24 | 17.38 | 9,275,022 | -0.29(-1.64%) |
Jul 01, 2019 | 18.00 | 18.48 | 17.57 | 17.67 | 12,709,221 | -0.06(-0.33%) |
Jun 28, 2019 | 17.81 | 17.97 | 17.65 | 17.73 | 12,138,631 | -0.06(-0.32%) |
Jun 27, 2019 | 18.14 | 18.21 | 17.58 | 17.79 | 9,706,668 | -0.10(-0.55%) |
Jun 26, 2019 | 17.67 | 18.10 | 17.59 | 17.89 | 9,803,398 | +0.29(+1.64%) |
Jun 25, 2019 | 18.03 | 18.03 | 17.50 | 17.60 | 9,801,009 | -0.41(-2.29%) |
Jun 24, 2019 | 18.30 | 18.34 | 17.91 | 18.01 | 8,109,785 | -0.41(-2.24%) |
Jun 21, 2019 | 18.16 | 18.55 | 17.93 | 18.43 | 11,112,102 | +0.31(+1.73%) |
Jun 20, 2019 | 18.45 | 18.47 | 17.86 | 18.11 | 8,953,343 | -0.18(-0.99%) |
Jun 19, 2019 | 18.10 | 18.38 | 17.83 | 18.29 | 10,597,164 | +0.20(+1.10%) |
Jun 18, 2019 | 17.97 | 18.34 | 17.81 | 18.10 | 10,102,266 | +0.15(+0.83%) |
Jun 17, 2019 | 17.77 | 18.25 | 17.62 | 17.95 | 9,227,738 | +0.13(+0.74%) |
Jun 14, 2019 | 17.97 | 17.97 | 17.41 | 17.81 | 11,236,273 | -0.17(-0.96%) |
Jun 13, 2019 | 17.48 | 18.10 | 17.46 | 17.99 | 11,973,763 | +0.58(+3.31%) |
Jun 12, 2019 | 17.77 | 17.87 | 17.26 | 17.41 | 11,078,747 | -0.38(-2.14%) |
Jun 11, 2019 | 17.48 | 17.80 | 17.46 | 17.79 | 11,393,121 | +0.20(+1.15%) |
Jun 10, 2019 | 16.73 | 17.61 | 16.72 | 17.59 | 18,191,862 | +1.01(+6.07%) |
Jun 07, 2019 | 16.64 | 16.71 | 16.41 | 16.58 | 12,497,512 | -0.04(-0.24%) |
Jun 06, 2019 | 17.05 | 17.05 | 16.25 | 16.62 | 17,791,670 | -0.47(-2.75%) |
Jun 05, 2019 | 17.61 | 17.65 | 17.01 | 17.10 | 9,187,579 | -0.45(-2.59%) |
Jun 04, 2019 | 17.27 | 17.64 | 17.27 | 17.55 | 16,181,537 | +0.37(+2.17%) |
Jun 03, 2019 | 16.67 | 17.29 | 16.63 | 17.18 | 11,900,242 | +0.48(+2.87%) |
May 31, 2019 | 16.70 | 16.76 | 16.28 | 16.70 | 13,924,082 | -0.15(-0.87%) |
May 30, 2019 | 17.09 | 17.29 | 16.79 | 16.84 | 9,438,290 | -0.15(-0.91%) |
May 29, 2019 | 16.92 | 17.16 | 16.70 | 17.00 | 9,552,430 | -0.08(-0.48%) |
May 28, 2019 | 17.05 | 17.35 | 16.97 | 17.08 | 9,523,828 | +0.02(+0.14%) |
May 24, 2019 | 17.31 | 17.34 | 16.89 | 17.05 | 11,355,518 | -0.21(-1.22%) |
May 23, 2019 | 17.47 | 17.57 | 17.21 | 17.27 | 12,279,272 | -0.47(-2.65%) |
May 22, 2019 | 17.60 | 17.74 | 17.40 | 17.74 | 13,482,725 | +0.06(+0.37%) |
May 21, 2019 | 17.20 | 17.76 | 16.93 | 17.67 | 16,071,046 | +0.15(+0.88%) |
May 20, 2019 | 17.51 | 17.62 | 17.23 | 17.52 | 13,330,707 | -0.15(-0.87%) |
May 17, 2019 | 17.34 | 18.02 | 17.23 | 17.67 | 14,959,392 | +0.22(+1.26%) |
May 16, 2019 | 17.70 | 17.79 | 17.33 | 17.45 | 17,980,608 | -0.16(-0.92%) |
May 15, 2019 | 18.06 | 18.41 | 17.35 | 17.61 | 41,404,160 | -0.08(-0.46%) |
May 14, 2019 | 17.56 | 17.87 | 17.11 | 17.70 | 17,722,186 | +0.18(+1.02%) |
May 13, 2019 | 18.00 | 18.02 | 17.40 | 17.52 | 13,369,842 | -0.71(-3.92%) |
May 10, 2019 | 18.30 | 18.44 | 17.95 | 18.23 | 10,894,162 | -0.19(-1.06%) |
May 09, 2019 | 18.35 | 18.63 | 18.16 | 18.43 | 8,405,306 | -0.02(-0.09%) |
May 08, 2019 | 18.41 | 18.77 | 18.22 | 18.44 | 8,507,141 | -0.06(-0.31%) |
May 07, 2019 | 18.73 | 18.79 | 18.35 | 18.50 | 9,303,192 | -0.33(-1.77%) |
May 06, 2019 | 18.65 | 18.88 | 18.39 | 18.83 | 8,866,395 | -0.03(-0.17%) |
May 03, 2019 | 19.12 | 19.17 | 18.85 | 18.86 | 6,867,983 | -0.15(-0.81%) |
May 02, 2019 | 18.97 | 19.14 | 18.84 | 19.02 | 6,565,873 | +0.05(+0.26%) |
May 01, 2019 | 19.19 | 19.40 | 18.97 | 18.97 | 10,181,099 | -0.14(-0.72%) |
Apr 30, 2019 | 19.56 | 19.60 | 19.11 | 19.11 | 10,281,131 | -0.45(-2.28%) |
Apr 29, 2019 | 19.80 | 19.88 | 19.48 | 19.55 | 5,778,629 | -0.14(-0.70%) |
Apr 26, 2019 | 19.36 | 19.73 | 19.14 | 19.69 | 7,577,942 | +0.11(+0.54%) |
Apr 25, 2019 | 20.28 | 20.29 | 19.53 | 19.59 | 11,315,777 | -0.75(-3.67%) |
Apr 24, 2019 | 19.93 | 20.91 | 19.64 | 20.33 | 14,882,414 | +0.32(+1.62%) |
Apr 23, 2019 | 19.87 | 20.11 | 19.56 | 20.01 | 10,194,460 | +0.26(+1.31%) |
Apr 22, 2019 | 20.36 | 20.39 | 19.58 | 19.75 | 12,490,375 | -0.61(-2.99%) |
Apr 18, 2019 | 20.29 | 20.45 | 20.08 | 20.36 | 5,994,302 | +0.10(+0.48%) |
Apr 17, 2019 | 20.06 | 20.61 | 20.02 | 20.26 | 7,352,386 | +0.25(+1.26%) |
Apr 16, 2019 | 20.00 | 20.11 | 19.87 | 20.01 | 7,129,349 | +0.05(+0.24%) |
Apr 15, 2019 | 19.74 | 20.20 | 19.54 | 19.96 | 8,497,426 | +0.25(+1.28%) |
Apr 12, 2019 | 19.90 | 20.20 | 19.68 | 19.71 | 7,560,202 | -0.03(-0.16%) |
Apr 11, 2019 | 20.16 | 20.31 | 19.73 | 19.74 | 12,264,743 | -0.36(-1.78%) |
Apr 10, 2019 | 20.55 | 20.77 | 19.99 | 20.10 | 8,910,541 | -0.25(-1.24%) |
Apr 09, 2019 | 20.70 | 20.80 | 20.30 | 20.35 | 8,617,264 | -0.48(-2.30%) |
Apr 08, 2019 | 20.68 | 21.09 | 20.68 | 20.83 | 9,002,765 | +0.14(+0.67%) |
Apr 05, 2019 | 21.11 | 21.37 | 20.63 | 20.69 | 14,313,370 | -0.41(-1.92%) |
Apr 04, 2019 | 20.02 | 21.13 | 19.96 | 21.10 | 17,505,320 | +1.12(+5.61%) |
Apr 03, 2019 | 20.21 | 20.28 | 19.86 | 19.98 | 8,154,236 | -0.05(-0.24%) |
Apr 02, 2019 | 19.93 | 20.08 | 19.68 | 20.03 | 8,116,241 | +0.16(+0.82%) |
Apr 01, 2019 | 19.62 | 20.00 | 19.53 | 19.86 | 8,588,658 | +0.36(+1.83%) |
Mar 29, 2019 | 19.79 | 19.87 | 19.38 | 19.51 | 8,435,732 | -0.13(-0.66%) |
Mar 28, 2019 | 19.91 | 20.04 | 19.64 | 19.64 | 11,329,566 | -0.11(-0.58%) |
Mar 27, 2019 | 19.41 | 19.87 | 19.34 | 19.75 | 8,554,099 | +0.32(+1.67%) |
Mar 26, 2019 | 19.54 | 19.88 | 19.23 | 19.42 | 9,511,520 | +0.06(+0.29%) |
Mar 25, 2019 | 18.95 | 19.63 | 18.82 | 19.37 | 10,781,119 | +0.45(+2.36%) |
Mar 22, 2019 | 19.47 | 19.49 | 18.88 | 18.92 | 8,164,092 | -0.58(-3.00%) |
Mar 21, 2019 | 19.22 | 19.55 | 19.04 | 19.51 | 6,605,535 | +0.32(+1.69%) |
Mar 20, 2019 | 19.39 | 19.55 | 19.00 | 19.18 | 8,745,116 | -0.26(-1.34%) |
Mar 19, 2019 | 19.44 | 19.69 | 19.24 | 19.44 | 11,800,874 | +0.05(+0.25%) |
Mar 18, 2019 | 19.28 | 19.42 | 19.11 | 19.39 | 7,599,650 | +0.15(+0.76%) |
Mar 15, 2019 | 19.23 | 19.28 | 18.91 | 19.25 | 13,495,002 | +0.06(+0.34%) |
Mar 14, 2019 | 19.13 | 19.40 | 18.97 | 19.18 | 7,435,966 | -0.01(-0.05%) |
Mar 13, 2019 | 18.98 | 19.54 | 18.86 | 19.19 | 11,797,409 | +0.16(+0.84%) |
Mar 12, 2019 | 18.93 | 19.11 | 18.67 | 19.03 | 10,450,701 | +0.20(+1.06%) |
Mar 11, 2019 | 18.46 | 18.92 | 18.45 | 18.83 | 10,049,138 | +0.38(+2.08%) |
Mar 08, 2019 | 18.48 | 18.54 | 18.16 | 18.45 | 10,805,525 | -0.17(-0.90%) |
Mar 07, 2019 | 19.18 | 19.21 | 18.54 | 18.62 | 13,194,849 | -0.59(-3.08%) |
Mar 06, 2019 | 19.47 | 19.68 | 19.20 | 19.21 | 8,913,814 | -0.26(-1.35%) |
Mar 05, 2019 | 19.61 | 19.75 | 19.40 | 19.47 | 13,905,095 | +0.01(+0.04%) |
Mar 04, 2019 | 19.65 | 19.87 | 19.43 | 19.46 | 10,354,508 | -0.10(-0.53%) |
Mar 01, 2019 | 20.04 | 20.12 | 19.54 | 19.57 | 14,049,410 | -0.24(-1.21%) |
Feb 28, 2019 | 20.24 | 20.24 | 19.58 | 19.81 | 16,642,298 | -0.42(-2.09%) |
Feb 27, 2019 | 19.65 | 20.44 | 19.57 | 20.23 | 18,564,668 | +0.48(+2.43%) |
Feb 26, 2019 | 19.57 | 20.45 | 19.34 | 19.75 | 35,447,696 | +0.29(+1.48%) |
Feb 25, 2019 | 19.38 | 19.89 | 19.37 | 19.46 | 16,893,340 | +0.24(+1.25%) |
Feb 22, 2019 | 19.42 | 19.47 | 19.14 | 19.22 | 16,918,318 | -0.31(-1.60%) |
Feb 21, 2019 | 20.08 | 20.23 | 19.44 | 19.54 | 9,922,464 | -0.46(-2.28%) |
Feb 20, 2019 | 20.13 | 20.28 | 19.88 | 19.99 | 7,780,695 | -0.25(-1.22%) |
Feb 19, 2019 | 19.92 | 20.33 | 19.72 | 20.24 | 11,836,040 | +0.36(+1.81%) |
Feb 15, 2019 | 20.25 | 20.25 | 19.85 | 19.88 | 9,434,527 | -0.21(-1.03%) |
Feb 14, 2019 | 19.99 | 20.35 | 19.63 | 20.09 | 9,457,765 | -0.08(-0.40%) |
Feb 13, 2019 | 19.93 | 20.18 | 19.57 | 20.17 | 14,084,690 | +0.36(+1.82%) |
Feb 12, 2019 | 19.98 | 20.14 | 19.72 | 19.81 | 15,938,512 | -0.18(-0.88%) |
Feb 11, 2019 | 20.09 | 20.26 | 19.79 | 19.98 | 9,464,012 | -0.10(-0.52%) |
Feb 08, 2019 | 20.39 | 20.41 | 20.02 | 20.09 | 5,496,757 | -0.42(-2.03%) |
Feb 07, 2019 | 20.29 | 20.71 | 20.17 | 20.50 | 9,302,779 | +0.23(+1.14%) |
Feb 06, 2019 | 20.42 | 20.69 | 20.16 | 20.27 | 8,469,479 | -0.47(-2.27%) |
Feb 05, 2019 | 20.74 | 20.95 | 20.58 | 20.74 | 11,066,912 | +0.07(+0.35%) |
Feb 04, 2019 | 20.57 | 20.85 | 20.35 | 20.67 | 6,398,794 | +0.11(+0.54%) |
Feb 01, 2019 | 20.95 | 21.16 | 20.32 | 20.56 | 7,715,085 | -0.46(-2.17%) |
Jan 31, 2019 | 20.42 | 21.05 | 20.37 | 21.01 | 12,180,082 | +0.46(+2.26%) |
Jan 30, 2019 | 20.56 | 20.61 | 20.19 | 20.55 | 6,112,040 | +0.00(+0.00%) |
Jan 29, 2019 | 20.58 | 20.64 | 20.16 | 20.55 | 7,337,861 | +0.00(+0.00%) |
Jan 28, 2019 | 20.28 | 20.76 | 20.10 | 20.55 | 10,767,579 | +0.17(+0.82%) |
Jan 25, 2019 | 19.69 | 20.41 | 19.62 | 20.38 | 11,021,049 | +0.80(+4.08%) |
Jan 24, 2019 | 19.67 | 19.67 | 19.30 | 19.58 | 13,556,306 | -0.15(-0.77%) |
Jan 23, 2019 | 19.97 | 20.12 | 19.57 | 19.73 | 9,759,699 | -0.16(-0.80%) |
Jan 22, 2019 | 20.47 | 20.53 | 19.71 | 19.89 | 16,539,994 | -0.71(-3.45%) |
Jan 18, 2019 | 19.90 | 20.77 | 19.86 | 20.61 | 17,634,230 | +0.83(+4.20%) |
Jan 17, 2019 | 19.40 | 19.88 | 19.34 | 19.77 | 11,175,805 | +0.22(+1.10%) |
Jan 16, 2019 | 19.65 | 19.73 | 19.22 | 19.56 | 19,770,242 | -0.40(-2.00%) |
Jan 15, 2019 | 19.98 | 20.06 | 19.73 | 19.96 | 12,366,088 | -0.08(-0.40%) |
Jan 14, 2019 | 20.14 | 20.57 | 19.84 | 20.04 | 19,580,034 | -0.27(-1.34%) |
Jan 11, 2019 | 20.88 | 21.40 | 20.19 | 20.31 | 25,502,134 | -0.55(-2.64%) |
Jan 10, 2019 | 21.07 | 21.44 | 20.37 | 20.86 | 50,765,732 | -4.48(-17.69%) |
Jan 09, 2019 | 24.78 | 25.56 | 24.39 | 25.34 | 9,150,591 | +0.71(+2.89%) |
Jan 08, 2019 | 24.29 | 24.70 | 23.85 | 24.63 | 11,238,708 | +0.74(+3.08%) |
Jan 07, 2019 | 23.36 | 24.27 | 22.93 | 23.90 | 11,947,204 | +0.42(+1.80%) |
Jan 04, 2019 | 24.12 | 24.12 | 23.09 | 23.47 | 11,976,643 | -0.30(-1.28%) |
Jan 03, 2019 | 24.30 | 24.59 | 23.74 | 23.78 | 9,884,348 | -0.80(-3.25%) |