Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.12 | 19.25 | 19.11 | 19.22 | 3,882,715 | +0.11(+0.56%) |
Dec 30, 2019 | 19.15 | 19.17 | 19.04 | 19.12 | 4,826,713 | -0.02(-0.10%) |
Dec 27, 2019 | 19.22 | 19.27 | 19.10 | 19.13 | 2,830,621 | -0.04(-0.20%) |
Dec 26, 2019 | 19.12 | 19.25 | 19.09 | 19.17 | 1,770,364 | +0.05(+0.28%) |
Dec 24, 2019 | 19.11 | 19.14 | 19.03 | 19.12 | 1,942,599 | -0.00(-0.03%) |
Dec 23, 2019 | 19.08 | 19.13 | 18.99 | 19.12 | 3,809,027 | +0.07(+0.38%) |
Dec 20, 2019 | 18.87 | 19.09 | 18.85 | 19.05 | 5,737,589 | +0.15(+0.79%) |
Dec 19, 2019 | 18.86 | 18.93 | 18.81 | 18.90 | 5,209,435 | +0.02(+0.10%) |
Dec 18, 2019 | 18.72 | 18.95 | 18.70 | 18.88 | 7,628,163 | +0.26(+1.40%) |
Dec 17, 2019 | 18.70 | 18.77 | 18.61 | 18.62 | 6,394,270 | -0.05(-0.26%) |
Dec 16, 2019 | 18.64 | 18.78 | 18.59 | 18.67 | 6,832,992 | +0.15(+0.84%) |
Dec 13, 2019 | 18.50 | 18.53 | 18.36 | 18.52 | 6,380,846 | +0.02(+0.13%) |
Dec 12, 2019 | 18.61 | 18.69 | 18.48 | 18.49 | 5,110,106 | -0.19(-1.01%) |
Dec 11, 2019 | 18.77 | 18.80 | 18.63 | 18.68 | 5,687,349 | -0.03(-0.16%) |
Dec 10, 2019 | 18.76 | 18.97 | 18.69 | 18.71 | 14,064,730 | -0.04(-0.23%) |
Dec 09, 2019 | 18.62 | 18.80 | 18.61 | 18.75 | 11,184,785 | +0.14(+0.75%) |
Dec 06, 2019 | 18.56 | 18.71 | 18.55 | 18.61 | 4,896,327 | +0.02(+0.10%) |
Dec 05, 2019 | 18.55 | 18.61 | 18.48 | 18.59 | 4,708,059 | +0.10(+0.55%) |
Dec 04, 2019 | 18.46 | 18.55 | 18.43 | 18.49 | 9,967,328 | +0.14(+0.76%) |
Dec 03, 2019 | 18.21 | 18.37 | 18.15 | 18.35 | 5,248,159 | +0.07(+0.37%) |
Dec 02, 2019 | 18.33 | 18.37 | 18.12 | 18.28 | 4,437,984 | -0.08(-0.45%) |
Nov 29, 2019 | 18.35 | 18.38 | 18.25 | 18.37 | 2,008,187 | +0.02(+0.13%) |
Nov 27, 2019 | 18.25 | 18.34 | 18.12 | 18.34 | 4,502,800 | +0.11(+0.61%) |
Nov 26, 2019 | 18.25 | 18.29 | 18.19 | 18.23 | 4,202,134 | -0.03(-0.16%) |
Nov 25, 2019 | 18.16 | 18.31 | 18.10 | 18.26 | 5,246,133 | +0.18(+0.99%) |
Nov 22, 2019 | 18.26 | 18.29 | 18.07 | 18.08 | 5,451,651 | -0.17(-0.93%) |
Nov 21, 2019 | 18.23 | 18.26 | 18.13 | 18.25 | 4,747,312 | +0.02(+0.13%) |
Nov 20, 2019 | 18.11 | 18.24 | 18.03 | 18.23 | 5,646,448 | +0.04(+0.24%) |
Nov 19, 2019 | 18.36 | 18.37 | 18.06 | 18.18 | 7,426,564 | -0.21(-1.16%) |
Nov 18, 2019 | 18.44 | 18.48 | 18.35 | 18.40 | 14,430,573 | -0.06(-0.31%) |
Nov 15, 2019 | 18.26 | 18.47 | 18.20 | 18.45 | 4,688,597 | +0.22(+1.22%) |
Nov 14, 2019 | 18.46 | 18.46 | 18.11 | 18.23 | 8,297,084 | +0.14(+0.76%) |
Nov 13, 2019 | 17.86 | 18.11 | 17.82 | 18.09 | 9,546,412 | +0.22(+1.23%) |
Nov 12, 2019 | 17.67 | 17.91 | 17.65 | 17.87 | 13,403,084 | +0.23(+1.32%) |
Nov 11, 2019 | 17.54 | 17.70 | 17.52 | 17.64 | 6,861,867 | +0.14(+0.77%) |
Nov 08, 2019 | 17.21 | 17.70 | 17.16 | 17.50 | 11,851,319 | +0.35(+2.01%) |
Nov 07, 2019 | 17.32 | 17.32 | 17.13 | 17.16 | 5,721,040 | -0.08(-0.49%) |
Nov 06, 2019 | 17.24 | 17.35 | 17.20 | 17.24 | 9,137,332 | -0.00(-0.03%) |
Nov 05, 2019 | 17.26 | 17.36 | 17.12 | 17.25 | 7,938,658 | +0.02(+0.11%) |
Nov 04, 2019 | 17.24 | 17.30 | 17.15 | 17.23 | 13,560,096 | +0.00(+0.03%) |
Nov 01, 2019 | 17.05 | 17.22 | 17.04 | 17.22 | 4,290,733 | +0.21(+1.26%) |
Oct 31, 2019 | 17.02 | 17.03 | 16.90 | 17.01 | 4,523,356 | -0.01(-0.05%) |
Oct 30, 2019 | 17.05 | 17.05 | 16.92 | 17.02 | 4,351,570 | +0.00(+0.00%) |
Oct 29, 2019 | 17.08 | 17.11 | 16.98 | 17.02 | 4,379,844 | -0.10(-0.57%) |
Oct 28, 2019 | 17.07 | 17.20 | 17.07 | 17.12 | 6,282,226 | +0.07(+0.44%) |
Oct 25, 2019 | 17.00 | 17.06 | 17.00 | 17.04 | 3,956,148 | -0.05(-0.30%) |
Oct 24, 2019 | 17.12 | 17.13 | 16.97 | 17.09 | 3,519,527 | +0.01(+0.08%) |
Oct 23, 2019 | 16.96 | 17.14 | 16.95 | 17.08 | 5,805,464 | +0.14(+0.80%) |
Oct 22, 2019 | 16.96 | 17.09 | 16.92 | 16.94 | 9,039,464 | +0.03(+0.17%) |
Oct 21, 2019 | 16.88 | 16.94 | 16.85 | 16.92 | 10,103,984 | +0.05(+0.28%) |
Oct 18, 2019 | 16.73 | 16.94 | 16.70 | 16.87 | 11,031,234 | +0.17(+1.04%) |
Oct 17, 2019 | 16.72 | 16.75 | 16.59 | 16.70 | 4,500,401 | +0.03(+0.17%) |
Oct 16, 2019 | 16.64 | 16.74 | 16.64 | 16.67 | 5,985,675 | -0.00(-0.03%) |
Oct 15, 2019 | 16.63 | 16.76 | 16.55 | 16.67 | 8,323,039 | +0.03(+0.20%) |
Oct 14, 2019 | 16.71 | 16.75 | 16.56 | 16.64 | 2,655,971 | -0.14(-0.81%) |
Oct 11, 2019 | 16.84 | 16.92 | 16.77 | 16.78 | 5,282,285 | +0.12(+0.70%) |
Oct 10, 2019 | 16.54 | 16.70 | 16.49 | 16.66 | 6,559,790 | +0.23(+1.39%) |
Oct 09, 2019 | 16.29 | 16.44 | 16.28 | 16.43 | 5,273,523 | +0.18(+1.12%) |
Oct 08, 2019 | 16.15 | 16.31 | 16.14 | 16.25 | 5,643,908 | -0.01(-0.06%) |
Oct 07, 2019 | 16.22 | 16.30 | 16.12 | 16.26 | 3,102,818 | +0.00(+0.00%) |
Oct 04, 2019 | 16.09 | 16.27 | 16.09 | 16.26 | 5,130,512 | +0.21(+1.28%) |
Oct 03, 2019 | 15.93 | 16.08 | 15.78 | 16.05 | 8,202,862 | +0.10(+0.64%) |
Oct 02, 2019 | 16.34 | 16.35 | 15.94 | 15.95 | 19,099,620 | -0.47(-2.85%) |
Oct 01, 2019 | 16.38 | 16.48 | 16.21 | 16.42 | 5,612,107 | +0.03(+0.17%) |
Sep 30, 2019 | 16.81 | 16.87 | 16.37 | 16.39 | 11,180,861 | -0.45(-2.69%) |
Sep 27, 2019 | 16.74 | 16.85 | 16.66 | 16.84 | 7,890,247 | +0.15(+0.90%) |
Sep 26, 2019 | 16.49 | 16.72 | 16.48 | 16.69 | 4,776,077 | +0.20(+1.19%) |
Sep 25, 2019 | 16.49 | 16.53 | 16.40 | 16.49 | 4,669,592 | -0.03(-0.17%) |
Sep 24, 2019 | 16.49 | 16.61 | 16.46 | 16.52 | 6,288,248 | +0.10(+0.63%) |
Sep 23, 2019 | 16.51 | 16.54 | 16.37 | 16.42 | 4,809,262 | -0.09(-0.54%) |
Sep 20, 2019 | 16.49 | 16.59 | 16.44 | 16.51 | 8,591,741 | +0.07(+0.40%) |
Sep 19, 2019 | 16.57 | 16.61 | 16.39 | 16.44 | 4,696,593 | +0.00(+0.03%) |
Sep 18, 2019 | 16.52 | 16.63 | 16.44 | 16.44 | 6,505,247 | -0.03(-0.17%) |
Sep 17, 2019 | 16.41 | 16.50 | 16.38 | 16.47 | 4,323,290 | +0.04(+0.26%) |
Sep 16, 2019 | 16.55 | 16.62 | 16.39 | 16.42 | 5,589,673 | +0.12(+0.75%) |
Sep 13, 2019 | 16.24 | 16.41 | 16.21 | 16.30 | 3,811,011 | +0.09(+0.58%) |
Sep 12, 2019 | 16.21 | 16.31 | 16.10 | 16.21 | 3,920,410 | -0.03(-0.20%) |
Sep 11, 2019 | 16.26 | 16.33 | 16.18 | 16.24 | 4,262,842 | +0.02(+0.14%) |
Sep 10, 2019 | 16.09 | 16.28 | 16.06 | 16.22 | 4,609,483 | +0.15(+0.93%) |
Sep 09, 2019 | 16.12 | 16.14 | 16.00 | 16.07 | 5,351,803 | +0.03(+0.17%) |
Sep 06, 2019 | 15.93 | 16.08 | 15.90 | 16.04 | 6,484,050 | +0.13(+0.79%) |
Sep 05, 2019 | 15.82 | 16.02 | 15.82 | 15.92 | 6,779,159 | +0.19(+1.22%) |
Sep 04, 2019 | 15.74 | 15.89 | 15.71 | 15.72 | 11,793,952 | +0.09(+0.57%) |
Sep 03, 2019 | 15.55 | 15.74 | 15.46 | 15.64 | 18,893,728 | +0.00(+0.03%) |
Aug 30, 2019 | 15.64 | 15.73 | 15.57 | 15.63 | 6,305,947 | +0.07(+0.42%) |
Aug 29, 2019 | 15.55 | 15.61 | 15.48 | 15.57 | 6,972,458 | +0.14(+0.94%) |
Aug 28, 2019 | 15.42 | 15.55 | 15.36 | 15.42 | 8,902,997 | +0.05(+0.33%) |
Aug 27, 2019 | 15.38 | 15.49 | 15.31 | 15.37 | 5,173,525 | +0.00(+0.03%) |
Aug 26, 2019 | 15.38 | 15.45 | 15.32 | 15.36 | 5,881,617 | +0.13(+0.86%) |
Aug 23, 2019 | 15.50 | 15.60 | 15.18 | 15.23 | 8,471,222 | -0.36(-2.34%) |
Aug 22, 2019 | 15.79 | 15.87 | 15.57 | 15.60 | 11,774,033 | -0.21(-1.36%) |
Aug 21, 2019 | 15.64 | 15.89 | 15.64 | 15.81 | 6,425,822 | +0.24(+1.56%) |
Aug 20, 2019 | 15.69 | 15.78 | 15.53 | 15.57 | 6,526,047 | -0.18(-1.13%) |
Aug 19, 2019 | 15.82 | 15.91 | 15.74 | 15.75 | 9,027,452 | +0.04(+0.27%) |
Aug 16, 2019 | 15.57 | 15.72 | 15.51 | 15.71 | 5,216,781 | +0.25(+1.63%) |
Aug 15, 2019 | 15.28 | 15.53 | 15.23 | 15.45 | 4,490,212 | +0.15(+0.98%) |
Aug 14, 2019 | 15.57 | 15.76 | 15.25 | 15.30 | 4,935,299 | -0.15(-0.96%) |
Aug 13, 2019 | 15.08 | 15.49 | 15.05 | 15.45 | 6,755,274 | +0.30(+1.99%) |
Aug 12, 2019 | 15.24 | 15.27 | 15.09 | 15.15 | 4,247,965 | -0.05(-0.33%) |
Aug 09, 2019 | 15.25 | 15.35 | 15.14 | 15.20 | 5,605,976 | -0.06(-0.38%) |
Aug 08, 2019 | 15.15 | 15.31 | 14.98 | 15.26 | 7,283,782 | +0.19(+1.25%) |
Aug 07, 2019 | 14.64 | 15.12 | 14.49 | 15.07 | 10,248,366 | +0.34(+2.32%) |
Aug 06, 2019 | 14.86 | 14.98 | 14.60 | 14.73 | 9,925,237 | -0.08(-0.52%) |
Aug 05, 2019 | 14.88 | 14.94 | 14.65 | 14.81 | 12,121,014 | -0.26(-1.70%) |
Aug 02, 2019 | 15.16 | 15.29 | 15.01 | 15.06 | 6,245,000 | -0.06(-0.42%) |
Aug 01, 2019 | 15.00 | 15.23 | 14.76 | 15.12 | 7,746,344 | +0.11(+0.75%) |
Jul 31, 2019 | 15.08 | 15.21 | 14.92 | 15.01 | 5,280,260 | +0.03(+0.18%) |
Jul 30, 2019 | 15.03 | 15.07 | 14.90 | 14.98 | 6,024,591 | -0.02(-0.15%) |
Jul 29, 2019 | 15.19 | 15.19 | 14.98 | 15.01 | 7,811,219 | -0.10(-0.65%) |
Jul 26, 2019 | 15.17 | 15.29 | 15.07 | 15.11 | 7,460,770 | +0.02(+0.12%) |
Jul 25, 2019 | 15.78 | 15.78 | 15.03 | 15.09 | 13,137,817 | -0.64(-4.09%) |
Jul 24, 2019 | 15.92 | 15.93 | 15.69 | 15.73 | 3,606,027 | -0.19(-1.21%) |
Jul 23, 2019 | 16.10 | 16.10 | 15.92 | 15.92 | 3,900,323 | -0.14(-0.87%) |
Jul 22, 2019 | 16.10 | 16.16 | 16.04 | 16.06 | 5,320,792 | -0.04(-0.28%) |
Jul 19, 2019 | 16.25 | 16.29 | 16.10 | 16.11 | 3,175,993 | -0.21(-1.27%) |
Jul 18, 2019 | 16.23 | 16.35 | 16.13 | 16.32 | 5,265,375 | +0.08(+0.50%) |
Jul 17, 2019 | 16.23 | 16.30 | 16.18 | 16.23 | 5,409,537 | +0.07(+0.45%) |
Jul 16, 2019 | 16.28 | 16.29 | 16.06 | 16.16 | 4,637,864 | -0.16(-0.99%) |
Jul 15, 2019 | 16.44 | 16.48 | 16.26 | 16.32 | 3,132,531 | -0.09(-0.55%) |
Jul 12, 2019 | 16.63 | 16.63 | 16.37 | 16.41 | 3,946,914 | -0.17(-1.03%) |
Jul 11, 2019 | 16.48 | 16.63 | 16.47 | 16.59 | 4,650,720 | +0.06(+0.38%) |
Jul 10, 2019 | 16.50 | 16.59 | 16.48 | 16.52 | 4,396,587 | +0.09(+0.52%) |
Jul 09, 2019 | 16.10 | 16.46 | 16.09 | 16.44 | 4,844,542 | +0.26(+1.61%) |
Jul 08, 2019 | 16.32 | 16.35 | 16.17 | 16.18 | 4,696,775 | -0.18(-1.13%) |
Jul 05, 2019 | 16.33 | 16.37 | 16.21 | 16.36 | 4,448,258 | +0.06(+0.39%) |
Jul 03, 2019 | 16.17 | 16.31 | 16.15 | 16.30 | 3,317,899 | +0.13(+0.81%) |
Jul 02, 2019 | 16.21 | 16.31 | 16.12 | 16.17 | 6,313,420 | -0.09(-0.58%) |
Jul 01, 2019 | 16.33 | 16.40 | 16.21 | 16.26 | 6,722,713 | +0.04(+0.25%) |
Jun 28, 2019 | 16.00 | 16.23 | 15.98 | 16.22 | 9,305,555 | +0.24(+1.52%) |
Jun 27, 2019 | 15.77 | 16.01 | 15.71 | 15.98 | 8,726,018 | +0.22(+1.37%) |
Jun 26, 2019 | 15.73 | 15.81 | 15.60 | 15.76 | 4,424,704 | +0.10(+0.63%) |
Jun 25, 2019 | 15.78 | 15.81 | 15.66 | 15.66 | 4,213,488 | -0.12(-0.77%) |
Jun 24, 2019 | 15.83 | 15.90 | 15.76 | 15.79 | 3,724,597 | -0.02(-0.14%) |
Jun 21, 2019 | 15.88 | 15.96 | 15.79 | 15.81 | 8,576,004 | -0.12(-0.73%) |
Jun 20, 2019 | 15.92 | 16.01 | 15.83 | 15.92 | 7,292,199 | +0.22(+1.43%) |
Jun 19, 2019 | 15.60 | 15.74 | 15.56 | 15.70 | 5,229,756 | +0.15(+0.95%) |
Jun 18, 2019 | 15.47 | 15.61 | 15.42 | 15.55 | 7,845,590 | +0.16(+1.02%) |
Jun 17, 2019 | 15.44 | 15.54 | 15.33 | 15.39 | 5,446,627 | -0.11(-0.70%) |
Jun 14, 2019 | 15.35 | 15.56 | 15.33 | 15.50 | 6,998,573 | +0.08(+0.50%) |
Jun 13, 2019 | 15.41 | 15.49 | 15.35 | 15.43 | 8,083,190 | +0.06(+0.38%) |
Jun 12, 2019 | 15.56 | 15.61 | 15.30 | 15.37 | 14,959,703 | -0.27(-1.70%) |
Jun 11, 2019 | 15.96 | 15.96 | 15.63 | 15.63 | 15,326,634 | -0.28(-1.78%) |
Jun 10, 2019 | 16.10 | 16.13 | 15.81 | 15.92 | 8,785,786 | -0.05(-0.31%) |
Jun 07, 2019 | 16.00 | 16.06 | 15.95 | 15.96 | 7,006,135 | +0.04(+0.25%) |
Jun 06, 2019 | 16.05 | 16.08 | 15.86 | 15.92 | 9,027,378 | -0.07(-0.42%) |
Jun 05, 2019 | 16.14 | 16.15 | 15.97 | 15.99 | 8,017,728 | -0.07(-0.45%) |
Jun 04, 2019 | 15.90 | 16.09 | 15.83 | 16.06 | 13,552,346 | +0.22(+1.42%) |
Jun 03, 2019 | 16.66 | 16.70 | 15.78 | 15.84 | 19,680,766 | -0.74(-4.45%) |
May 31, 2019 | 16.42 | 16.58 | 16.28 | 16.58 | 8,060,425 | +0.04(+0.27%) |
May 30, 2019 | 16.74 | 16.78 | 16.52 | 16.53 | 8,634,066 | -0.16(-0.97%) |
May 29, 2019 | 16.86 | 16.94 | 16.55 | 16.69 | 8,868,145 | -0.17(-1.01%) |
May 28, 2019 | 16.92 | 17.10 | 16.86 | 16.86 | 9,495,147 | +0.02(+0.11%) |
May 24, 2019 | 16.71 | 16.88 | 16.64 | 16.85 | 4,321,254 | +0.22(+1.30%) |
May 23, 2019 | 16.55 | 16.68 | 16.44 | 16.63 | 5,294,904 | -0.12(-0.70%) |
May 22, 2019 | 16.84 | 16.87 | 16.68 | 16.75 | 3,721,726 | -0.14(-0.85%) |
May 21, 2019 | 16.87 | 16.96 | 16.73 | 16.89 | 10,002,283 | +0.10(+0.59%) |
May 20, 2019 | 16.89 | 16.90 | 16.70 | 16.79 | 3,412,676 | -0.08(-0.48%) |
May 17, 2019 | 16.63 | 16.89 | 16.61 | 16.87 | 6,904,932 | +0.22(+1.30%) |
May 16, 2019 | 16.55 | 16.73 | 16.53 | 16.66 | 7,062,920 | +0.17(+1.04%) |
May 15, 2019 | 16.37 | 16.56 | 16.33 | 16.49 | 5,998,318 | +0.10(+0.63%) |
May 14, 2019 | 16.55 | 16.57 | 16.38 | 16.38 | 5,974,873 | +0.21(+1.30%) |
May 13, 2019 | 16.00 | 16.18 | 15.90 | 16.17 | 8,143,204 | +0.18(+1.11%) |
May 10, 2019 | 16.08 | 16.15 | 15.74 | 16.00 | 10,379,277 | +0.13(+0.82%) |
May 09, 2019 | 15.91 | 16.02 | 15.80 | 15.87 | 5,170,109 | -0.08(-0.49%) |
May 08, 2019 | 15.88 | 16.04 | 15.86 | 15.94 | 4,859,473 | +0.07(+0.47%) |
May 07, 2019 | 15.85 | 15.95 | 15.77 | 15.87 | 4,939,467 | -0.09(-0.54%) |
May 06, 2019 | 15.75 | 15.97 | 15.75 | 15.96 | 5,304,833 | +0.05(+0.30%) |
May 03, 2019 | 15.79 | 15.93 | 15.77 | 15.91 | 5,142,987 | +0.15(+0.96%) |
May 02, 2019 | 15.97 | 15.97 | 15.67 | 15.76 | 7,088,779 | -0.23(-1.44%) |
May 01, 2019 | 16.06 | 16.13 | 15.95 | 15.99 | 19,603,734 | -0.05(-0.30%) |
Apr 30, 2019 | 16.22 | 16.24 | 15.97 | 16.03 | 6,534,182 | -0.16(-0.99%) |
Apr 29, 2019 | 16.26 | 16.27 | 16.06 | 16.20 | 3,604,244 | -0.04(-0.24%) |
Apr 26, 2019 | 16.41 | 16.41 | 16.13 | 16.23 | 8,214,864 | -0.16(-1.01%) |
Apr 25, 2019 | 16.43 | 16.45 | 16.20 | 16.40 | 8,431,669 | -0.02(-0.13%) |
Apr 24, 2019 | 16.33 | 16.48 | 16.29 | 16.42 | 8,021,732 | +0.07(+0.42%) |
Apr 23, 2019 | 16.17 | 16.36 | 16.09 | 16.35 | 6,107,112 | +0.15(+0.91%) |
Apr 22, 2019 | 16.18 | 16.26 | 16.12 | 16.20 | 8,678,108 | +0.06(+0.38%) |
Apr 18, 2019 | 16.12 | 16.16 | 16.01 | 16.14 | 5,265,779 | +0.03(+0.19%) |
Apr 17, 2019 | 16.16 | 16.23 | 16.03 | 16.11 | 5,259,012 | +0.00(+0.03%) |
Apr 16, 2019 | 16.21 | 16.23 | 16.09 | 16.11 | 3,665,184 | -0.07(-0.43%) |
Apr 15, 2019 | 16.29 | 16.29 | 16.16 | 16.18 | 6,007,294 | -0.09(-0.53%) |
Apr 12, 2019 | 16.23 | 16.26 | 16.10 | 16.26 | 4,434,340 | +0.13(+0.81%) |
Apr 11, 2019 | 15.93 | 16.17 | 15.93 | 16.13 | 4,136,473 | +0.17(+1.09%) |
Apr 10, 2019 | 16.03 | 16.07 | 15.95 | 15.96 | 4,457,530 | -0.03(-0.19%) |
Apr 09, 2019 | 16.12 | 16.13 | 15.94 | 15.99 | 6,377,863 | -0.11(-0.67%) |
Apr 08, 2019 | 16.06 | 16.13 | 16.00 | 16.10 | 5,291,203 | +0.06(+0.35%) |
Apr 05, 2019 | 15.96 | 16.04 | 15.88 | 16.04 | 5,150,128 | +0.06(+0.35%) |
Apr 04, 2019 | 15.97 | 16.06 | 15.88 | 15.99 | 5,986,043 | -0.01(-0.05%) |
Apr 03, 2019 | 15.87 | 16.01 | 15.83 | 16.00 | 6,612,571 | +0.10(+0.66%) |
Apr 02, 2019 | 15.84 | 15.95 | 15.80 | 15.89 | 5,874,063 | +0.09(+0.58%) |
Apr 01, 2019 | 15.83 | 15.85 | 15.56 | 15.80 | 9,505,179 | +0.06(+0.39%) |
Mar 29, 2019 | 16.01 | 16.01 | 15.73 | 15.74 | 9,474,578 | -0.16(-1.01%) |
Mar 28, 2019 | 15.90 | 15.95 | 15.79 | 15.90 | 4,686,550 | -0.01(-0.08%) |
Mar 27, 2019 | 15.87 | 15.99 | 15.70 | 15.91 | 4,989,671 | +0.03(+0.19%) |
Mar 26, 2019 | 15.91 | 16.07 | 15.83 | 15.88 | 4,967,396 | +0.04(+0.25%) |
Mar 25, 2019 | 15.81 | 15.85 | 15.67 | 15.84 | 5,476,401 | -0.05(-0.30%) |
Mar 22, 2019 | 15.91 | 15.95 | 15.77 | 15.89 | 6,015,433 | -0.07(-0.46%) |
Mar 21, 2019 | 16.02 | 16.10 | 15.91 | 15.96 | 10,430,129 | -0.11(-0.68%) |
Mar 20, 2019 | 16.08 | 16.24 | 15.94 | 16.07 | 7,602,716 | -0.01(-0.05%) |
Mar 19, 2019 | 16.04 | 16.20 | 16.03 | 16.08 | 6,815,416 | +0.08(+0.49%) |
Mar 18, 2019 | 15.87 | 16.00 | 15.84 | 16.00 | 7,636,552 | +0.15(+0.96%) |
Mar 15, 2019 | 16.06 | 16.09 | 15.83 | 15.85 | 7,589,845 | -0.23(-1.43%) |
Mar 14, 2019 | 16.00 | 16.12 | 15.98 | 16.08 | 5,056,537 | +0.03(+0.22%) |
Mar 13, 2019 | 16.03 | 16.11 | 15.95 | 16.05 | 6,634,715 | +0.09(+0.54%) |
Mar 12, 2019 | 15.84 | 16.06 | 15.84 | 15.96 | 5,439,031 | +0.12(+0.77%) |
Mar 11, 2019 | 15.63 | 15.92 | 15.63 | 15.84 | 7,854,530 | +0.24(+1.56%) |
Mar 08, 2019 | 15.71 | 15.71 | 15.50 | 15.60 | 11,264,394 | -0.23(-1.45%) |
Mar 07, 2019 | 15.71 | 15.83 | 15.58 | 15.83 | 14,833,444 | +0.17(+1.08%) |
Mar 06, 2019 | 15.45 | 15.69 | 15.44 | 15.66 | 7,651,273 | +0.20(+1.26%) |
Mar 05, 2019 | 15.22 | 15.48 | 15.22 | 15.46 | 11,490,705 | +0.24(+1.60%) |
Mar 04, 2019 | 15.53 | 15.53 | 15.11 | 15.22 | 25,369,802 | -0.95(-5.88%) |
Mar 01, 2019 | 16.09 | 16.25 | 16.07 | 16.17 | 8,956,225 | +0.11(+0.70%) |
Feb 28, 2019 | 16.16 | 16.20 | 16.02 | 16.06 | 8,496,770 | -0.12(-0.72%) |
Feb 27, 2019 | 16.15 | 16.27 | 16.03 | 16.17 | 6,596,558 | +0.01(+0.05%) |
Feb 26, 2019 | 15.99 | 16.21 | 15.98 | 16.16 | 7,902,260 | +0.16(+1.00%) |
Feb 25, 2019 | 16.10 | 16.12 | 15.89 | 16.00 | 5,533,180 | -0.06(-0.38%) |
Feb 22, 2019 | 16.11 | 16.15 | 15.90 | 16.06 | 8,965,440 | +0.02(+0.11%) |
Feb 21, 2019 | 15.88 | 16.10 | 15.82 | 16.05 | 11,233,337 | +0.11(+0.71%) |
Feb 20, 2019 | 15.79 | 15.93 | 15.79 | 15.93 | 8,672,860 | +0.18(+1.16%) |
Feb 19, 2019 | 15.50 | 15.80 | 15.48 | 15.75 | 8,961,316 | +0.20(+1.31%) |
Feb 15, 2019 | 15.66 | 15.74 | 15.51 | 15.55 | 9,497,155 | +0.05(+0.34%) |
Feb 14, 2019 | 15.39 | 15.62 | 15.26 | 15.50 | 8,579,727 | +0.47(+3.13%) |
Feb 13, 2019 | 15.02 | 15.08 | 14.97 | 15.03 | 10,177,697 | +0.10(+0.67%) |
Feb 12, 2019 | 15.32 | 15.32 | 14.90 | 14.93 | 12,591,505 | -0.26(-1.74%) |
Feb 11, 2019 | 15.08 | 15.26 | 15.02 | 15.19 | 6,355,134 | +0.08(+0.55%) |
Feb 08, 2019 | 15.44 | 15.44 | 15.00 | 15.11 | 10,958,372 | -0.40(-2.56%) |
Feb 07, 2019 | 15.61 | 15.62 | 15.26 | 15.50 | 6,651,555 | -0.16(-1.04%) |
Feb 06, 2019 | 15.69 | 15.77 | 15.65 | 15.67 | 4,523,841 | -0.08(-0.50%) |
Feb 05, 2019 | 15.66 | 15.77 | 15.60 | 15.75 | 8,183,755 | +0.08(+0.51%) |
Feb 04, 2019 | 15.43 | 15.67 | 15.32 | 15.67 | 7,020,989 | +0.18(+1.19%) |
Feb 01, 2019 | 15.38 | 15.54 | 15.36 | 15.48 | 8,663,598 | +0.16(+1.04%) |
Jan 31, 2019 | 15.35 | 15.44 | 15.26 | 15.32 | 6,232,157 | +0.03(+0.22%) |
Jan 30, 2019 | 15.31 | 15.39 | 15.18 | 15.29 | 6,779,161 | +0.04(+0.25%) |
Jan 29, 2019 | 15.13 | 15.29 | 15.08 | 15.25 | 8,715,521 | +0.16(+1.08%) |
Jan 28, 2019 | 14.93 | 15.11 | 14.92 | 15.09 | 5,961,849 | -0.01(-0.08%) |
Jan 25, 2019 | 15.04 | 15.11 | 14.93 | 15.10 | 6,122,186 | +0.21(+1.38%) |
Jan 24, 2019 | 14.92 | 14.94 | 14.75 | 14.90 | 5,932,525 | -0.00(-0.03%) |
Jan 23, 2019 | 15.01 | 15.03 | 14.75 | 14.90 | 7,773,200 | -0.02(-0.14%) |
Jan 22, 2019 | 15.03 | 15.11 | 14.86 | 14.92 | 12,526,512 | -0.18(-1.22%) |
Jan 18, 2019 | 14.99 | 15.16 | 14.98 | 15.11 | 6,779,407 | +0.18(+1.21%) |
Jan 17, 2019 | 14.79 | 15.01 | 14.72 | 14.93 | 6,326,450 | +0.03(+0.22%) |
Jan 16, 2019 | 14.88 | 14.94 | 14.78 | 14.89 | 8,706,480 | +0.00(+0.00%) |
Jan 15, 2019 | 14.62 | 14.94 | 14.61 | 14.89 | 12,967,141 | +0.33(+2.27%) |
Jan 14, 2019 | 14.37 | 14.59 | 14.35 | 14.56 | 9,170,145 | +0.11(+0.75%) |
Jan 11, 2019 | 14.46 | 14.50 | 14.34 | 14.45 | 8,185,380 | -0.07(-0.46%) |
Jan 10, 2019 | 14.42 | 14.54 | 14.29 | 14.52 | 11,743,277 | +0.09(+0.64%) |
Jan 09, 2019 | 14.43 | 14.54 | 14.30 | 14.43 | 12,478,478 | +0.12(+0.82%) |
Jan 08, 2019 | 14.16 | 14.41 | 14.15 | 14.31 | 13,787,543 | +0.29(+2.06%) |
Jan 07, 2019 | 13.81 | 14.08 | 13.71 | 14.02 | 15,241,403 | +0.37(+2.73%) |
Jan 04, 2019 | 13.46 | 13.67 | 13.42 | 13.65 | 10,727,748 | +0.36(+2.74%) |
Jan 03, 2019 | 13.21 | 13.37 | 13.06 | 13.29 | 11,188,337 | +0.07(+0.54%) |