Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.19 | 13.47 | 12.85 | 13.09 | 6,299,304 | -0.08(-0.60%) |
Mar 30, 2020 | 12.12 | 13.19 | 11.72 | 13.16 | 8,432,518 | +0.79(+6.40%) |
Mar 27, 2020 | 11.56 | 12.82 | 11.22 | 12.37 | 10,190,518 | +0.11(+0.86%) |
Mar 26, 2020 | 12.74 | 13.31 | 12.03 | 12.27 | 12,151,605 | -0.41(-3.26%) |
Mar 25, 2020 | 12.60 | 13.59 | 11.74 | 12.68 | 12,446,399 | +0.32(+2.56%) |
Mar 24, 2020 | 11.19 | 12.49 | 10.77 | 12.36 | 9,219,095 | +2.32(+23.12%) |
Mar 23, 2020 | 9.515 | 10.66 | 8.812 | 10.04 | 9,261,390 | +0.42(+4.39%) |
Mar 20, 2020 | 9.814 | 11.32 | 9.528 | 9.621 | 13,174,271 | +0.25(+2.63%) |
Mar 19, 2020 | 6.719 | 9.462 | 6.200 | 9.374 | 13,390,036 | +2.81(+42.70%) |
Mar 18, 2020 | 8.600 | 8.680 | 5.997 | 6.569 | 13,548,219 | -2.66(-28.86%) |
Mar 17, 2020 | 11.13 | 11.13 | 8.873 | 9.234 | 11,791,446 | -1.63(-14.98%) |
Mar 16, 2020 | 12.92 | 13.19 | 10.85 | 10.86 | 7,327,134 | -3.91(-26.49%) |
Mar 13, 2020 | 14.70 | 15.14 | 14.07 | 14.77 | 5,740,418 | +1.04(+7.55%) |
Mar 12, 2020 | 14.49 | 14.49 | 13.42 | 13.74 | 5,879,460 | -2.11(-13.32%) |
Mar 11, 2020 | 16.92 | 17.17 | 15.54 | 15.85 | 5,427,990 | -1.57(-9.04%) |
Mar 10, 2020 | 16.90 | 17.54 | 16.41 | 17.42 | 5,919,810 | +1.02(+6.22%) |
Mar 09, 2020 | 15.75 | 16.59 | 15.70 | 16.40 | 5,266,167 | -0.47(-2.81%) |
Mar 06, 2020 | 16.40 | 16.98 | 15.99 | 16.88 | 4,548,918 | -0.07(-0.42%) |
Mar 05, 2020 | 17.20 | 17.31 | 16.71 | 16.95 | 4,135,690 | -0.69(-3.89%) |
Mar 04, 2020 | 17.25 | 17.65 | 16.85 | 17.63 | 6,787,768 | +0.78(+4.65%) |
Mar 03, 2020 | 17.38 | 17.70 | 16.61 | 16.85 | 5,115,049 | -0.40(-2.34%) |
Mar 02, 2020 | 16.93 | 17.26 | 16.19 | 17.25 | 8,446,158 | +0.65(+3.92%) |
Feb 28, 2020 | 17.22 | 17.31 | 16.48 | 16.60 | 9,505,730 | -0.95(-5.41%) |
Feb 27, 2020 | 18.86 | 19.25 | 17.53 | 17.55 | 5,400,784 | -1.58(-8.27%) |
Feb 26, 2020 | 19.67 | 20.62 | 19.07 | 19.13 | 7,108,238 | -0.94(-4.66%) |
Feb 25, 2020 | 20.59 | 21.01 | 20.04 | 20.07 | 6,167,793 | -0.38(-1.84%) |
Feb 24, 2020 | 20.51 | 20.79 | 20.39 | 20.45 | 3,368,997 | -0.48(-2.30%) |
Feb 21, 2020 | 20.59 | 20.96 | 20.50 | 20.93 | 5,949,385 | +0.30(+1.46%) |
Feb 20, 2020 | 20.39 | 20.65 | 20.20 | 20.63 | 1,878,097 | +0.25(+1.22%) |
Feb 19, 2020 | 20.32 | 20.57 | 20.28 | 20.38 | 1,623,333 | +0.09(+0.43%) |
Feb 18, 2020 | 20.10 | 20.37 | 19.97 | 20.29 | 1,889,728 | +0.26(+1.31%) |
Feb 14, 2020 | 20.04 | 20.12 | 19.97 | 20.03 | 1,311,001 | +0.00(+0.00%) |
Feb 13, 2020 | 19.89 | 20.07 | 19.79 | 20.03 | 1,876,338 | +0.03(+0.13%) |
Feb 12, 2020 | 19.75 | 20.00 | 19.68 | 20.00 | 2,754,180 | +0.35(+1.78%) |
Feb 11, 2020 | 19.46 | 19.71 | 19.45 | 19.65 | 3,465,287 | +0.28(+1.44%) |
Feb 10, 2020 | 19.24 | 19.51 | 19.22 | 19.37 | 2,801,754 | +0.19(+1.00%) |
Feb 07, 2020 | 19.09 | 19.33 | 19.04 | 19.18 | 3,868,026 | +0.03(+0.18%) |
Feb 06, 2020 | 19.53 | 19.57 | 18.93 | 19.14 | 4,198,551 | -0.33(-1.71%) |
Feb 05, 2020 | 19.64 | 19.71 | 19.46 | 19.48 | 2,062,390 | -0.08(-0.40%) |
Feb 04, 2020 | 19.25 | 19.73 | 19.20 | 19.55 | 2,577,650 | +0.38(+2.01%) |
Feb 03, 2020 | 19.00 | 19.37 | 19.00 | 19.17 | 2,073,322 | +0.23(+1.20%) |
Jan 31, 2020 | 19.20 | 19.26 | 18.87 | 18.94 | 1,997,504 | -0.21(-1.07%) |
Jan 30, 2020 | 19.10 | 19.27 | 19.09 | 19.15 | 1,304,450 | -0.11(-0.57%) |
Jan 29, 2020 | 19.11 | 19.35 | 18.86 | 19.26 | 2,190,500 | +0.21(+1.10%) |
Jan 28, 2020 | 19.37 | 19.46 | 19.03 | 19.05 | 2,758,452 | -0.24(-1.22%) |
Jan 27, 2020 | 19.03 | 19.46 | 19.01 | 19.28 | 2,602,179 | -0.03(-0.14%) |
Jan 24, 2020 | 19.48 | 19.58 | 19.16 | 19.31 | 2,597,407 | -0.10(-0.50%) |
Jan 23, 2020 | 19.11 | 19.42 | 19.04 | 19.41 | 2,777,831 | +0.18(+0.95%) |
Jan 22, 2020 | 19.05 | 19.34 | 19.04 | 19.22 | 3,166,152 | +0.29(+1.52%) |
Jan 21, 2020 | 18.90 | 19.01 | 18.80 | 18.93 | 2,097,844 | -0.03(-0.14%) |
Jan 17, 2020 | 18.84 | 19.07 | 18.82 | 18.96 | 1,871,208 | +0.16(+0.84%) |
Jan 16, 2020 | 18.88 | 18.97 | 18.72 | 18.80 | 1,875,729 | -0.06(-0.32%) |
Jan 15, 2020 | 18.69 | 18.96 | 18.69 | 18.86 | 2,116,743 | +0.14(+0.75%) |
Jan 14, 2020 | 18.71 | 18.82 | 18.61 | 18.72 | 2,674,599 | +0.06(+0.33%) |
Jan 13, 2020 | 18.82 | 18.86 | 18.46 | 18.66 | 4,055,024 | -0.23(-1.23%) |
Jan 10, 2020 | 19.08 | 19.09 | 18.85 | 18.89 | 3,396,363 | -0.14(-0.71%) |
Jan 09, 2020 | 19.11 | 19.26 | 19.00 | 19.03 | 2,231,419 | +0.04(+0.23%) |
Jan 08, 2020 | 19.15 | 19.28 | 18.99 | 18.99 | 2,465,866 | -0.21(-1.07%) |
Jan 07, 2020 | 19.31 | 19.34 | 19.07 | 19.19 | 2,718,426 | -0.15(-0.79%) |
Jan 06, 2020 | 19.42 | 19.46 | 19.09 | 19.34 | 2,665,012 | -0.22(-1.12%) |
Jan 03, 2020 | 19.45 | 19.67 | 19.42 | 19.56 | 1,899,122 | +0.04(+0.18%) |
Jan 02, 2020 | 19.41 | 19.55 | 19.20 | 19.53 | 2,699,409 | +0.11(+0.59%) |
Dec 31, 2019 | 19.34 | 19.50 | 19.29 | 19.41 | 2,351,223 | +0.04(+0.23%) |
Dec 30, 2019 | 19.35 | 19.40 | 19.08 | 19.37 | 2,573,468 | +0.00(+0.00%) |
Dec 27, 2019 | 19.35 | 19.45 | 19.20 | 19.37 | 1,950,029 | +0.02(+0.09%) |
Dec 26, 2019 | 19.41 | 19.48 | 19.31 | 19.35 | 1,547,869 | -0.03(-0.14%) |
Dec 24, 2019 | 19.27 | 19.39 | 19.23 | 19.38 | 713,615 | +0.13(+0.68%) |
Dec 23, 2019 | 19.49 | 19.52 | 19.24 | 19.25 | 1,440,516 | -0.21(-1.08%) |
Dec 20, 2019 | 19.39 | 19.55 | 19.33 | 19.46 | 3,946,618 | +0.13(+0.68%) |
Dec 19, 2019 | 19.21 | 19.41 | 19.12 | 19.33 | 2,847,190 | +0.10(+0.50%) |
Dec 18, 2019 | 19.50 | 19.56 | 19.16 | 19.23 | 2,272,517 | -0.32(-1.65%) |
Dec 17, 2019 | 19.33 | 19.56 | 19.21 | 19.55 | 2,886,344 | +0.23(+1.18%) |
Dec 16, 2019 | 19.23 | 19.44 | 19.11 | 19.33 | 4,032,705 | +0.24(+1.26%) |
Dec 13, 2019 | 18.86 | 19.16 | 18.77 | 19.09 | 2,154,801 | +0.28(+1.51%) |
Dec 12, 2019 | 18.75 | 19.07 | 18.73 | 18.80 | 2,468,286 | +0.00(+0.02%) |
Dec 11, 2019 | 18.84 | 18.96 | 18.69 | 18.80 | 2,037,957 | +0.01(+0.07%) |
Dec 10, 2019 | 18.99 | 18.99 | 18.72 | 18.79 | 2,957,789 | -0.18(-0.97%) |
Dec 09, 2019 | 18.86 | 19.07 | 18.80 | 18.97 | 2,267,075 | +0.12(+0.65%) |
Dec 06, 2019 | 19.02 | 19.03 | 18.69 | 18.85 | 2,875,395 | +0.05(+0.28%) |
Dec 05, 2019 | 18.75 | 18.87 | 18.59 | 18.79 | 2,537,569 | +0.06(+0.33%) |
Dec 04, 2019 | 18.75 | 18.91 | 18.58 | 18.73 | 3,158,307 | +0.03(+0.19%) |
Dec 03, 2019 | 19.04 | 19.08 | 18.69 | 18.70 | 3,453,926 | -0.52(-2.73%) |
Dec 02, 2019 | 19.07 | 19.30 | 18.85 | 19.22 | 4,163,108 | +0.48(+2.57%) |
Nov 29, 2019 | 18.95 | 19.03 | 18.72 | 18.74 | 1,314,433 | -0.21(-1.11%) |
Nov 27, 2019 | 18.78 | 19.09 | 18.75 | 18.95 | 2,249,781 | +0.21(+1.11%) |
Nov 26, 2019 | 18.73 | 18.82 | 18.55 | 18.74 | 2,878,153 | +0.06(+0.33%) |
Nov 25, 2019 | 18.47 | 18.77 | 18.41 | 18.68 | 4,543,618 | +0.50(+2.72%) |
Nov 22, 2019 | 17.79 | 18.21 | 17.73 | 18.19 | 2,960,790 | +0.50(+2.80%) |
Nov 21, 2019 | 18.05 | 18.12 | 17.66 | 17.69 | 3,179,118 | -0.31(-1.74%) |
Nov 20, 2019 | 17.90 | 18.14 | 17.90 | 18.00 | 3,580,133 | +0.09(+0.49%) |
Nov 19, 2019 | 17.95 | 18.11 | 17.81 | 17.92 | 4,318,419 | +0.13(+0.73%) |
Nov 18, 2019 | 17.90 | 18.17 | 17.72 | 17.79 | 3,806,052 | -0.12(-0.68%) |
Nov 15, 2019 | 18.16 | 18.21 | 17.76 | 17.91 | 8,117,987 | -0.27(-1.48%) |
Nov 14, 2019 | 18.18 | 18.30 | 18.12 | 18.18 | 2,289,505 | -0.01(-0.05%) |
Nov 13, 2019 | 17.90 | 18.24 | 17.84 | 18.19 | 2,427,192 | +0.23(+1.26%) |
Nov 12, 2019 | 18.06 | 18.16 | 17.93 | 17.96 | 2,173,595 | -0.12(-0.67%) |
Nov 11, 2019 | 17.98 | 18.33 | 17.94 | 18.08 | 2,217,856 | +0.13(+0.73%) |
Nov 08, 2019 | 18.36 | 18.60 | 17.89 | 17.95 | 3,807,420 | -0.29(-1.57%) |
Nov 07, 2019 | 18.13 | 18.26 | 17.93 | 18.24 | 3,393,809 | +0.18(+1.01%) |
Nov 06, 2019 | 18.89 | 18.91 | 17.92 | 18.06 | 5,663,498 | -0.06(-0.34%) |
Nov 05, 2019 | 17.88 | 18.13 | 17.87 | 18.12 | 3,972,125 | +0.24(+1.36%) |
Nov 04, 2019 | 18.06 | 18.17 | 17.70 | 17.87 | 3,412,747 | -0.14(-0.80%) |
Nov 01, 2019 | 18.47 | 18.53 | 17.96 | 18.02 | 4,330,927 | -0.40(-2.15%) |
Oct 31, 2019 | 18.46 | 18.53 | 18.34 | 18.41 | 2,498,700 | +0.03(+0.14%) |
Oct 30, 2019 | 18.33 | 18.39 | 18.12 | 18.39 | 1,968,559 | +0.10(+0.52%) |
Oct 29, 2019 | 18.23 | 18.39 | 18.18 | 18.29 | 1,795,059 | +0.10(+0.53%) |
Oct 28, 2019 | 18.53 | 18.67 | 18.16 | 18.20 | 3,540,667 | -0.35(-1.88%) |
Oct 25, 2019 | 18.49 | 18.67 | 18.46 | 18.54 | 1,994,182 | +0.01(+0.05%) |
Oct 24, 2019 | 18.83 | 18.84 | 18.49 | 18.53 | 2,765,073 | -0.12(-0.65%) |
Oct 23, 2019 | 18.75 | 18.81 | 18.56 | 18.66 | 4,353,307 | -0.17(-0.88%) |
Oct 22, 2019 | 18.76 | 19.06 | 18.67 | 18.82 | 4,824,708 | +0.05(+0.28%) |
Oct 21, 2019 | 18.90 | 18.99 | 18.73 | 18.77 | 2,965,944 | -0.01(-0.05%) |
Oct 18, 2019 | 18.59 | 18.82 | 18.52 | 18.78 | 4,198,986 | +0.18(+0.98%) |
Oct 17, 2019 | 18.51 | 18.64 | 18.39 | 18.59 | 3,576,856 | +0.12(+0.66%) |
Oct 16, 2019 | 18.13 | 18.56 | 18.04 | 18.47 | 4,817,403 | +0.30(+1.67%) |
Oct 15, 2019 | 18.37 | 18.54 | 18.04 | 18.17 | 5,962,351 | -0.22(-1.18%) |
Oct 14, 2019 | 18.00 | 18.41 | 17.95 | 18.39 | 8,960,814 | +0.32(+1.78%) |
Oct 11, 2019 | 18.20 | 18.64 | 17.49 | 18.06 | 13,938,915 | +0.69(+3.95%) |
Oct 10, 2019 | 17.46 | 17.65 | 17.37 | 17.38 | 2,751,254 | -0.10(-0.60%) |
Oct 09, 2019 | 17.43 | 17.58 | 17.41 | 17.48 | 2,827,129 | +0.10(+0.60%) |
Oct 08, 2019 | 17.46 | 17.50 | 17.18 | 17.38 | 3,570,639 | -0.03(-0.15%) |
Oct 07, 2019 | 17.76 | 17.83 | 17.40 | 17.40 | 3,601,127 | -0.58(-3.24%) |
Oct 04, 2019 | 17.57 | 18.00 | 17.57 | 17.99 | 4,797,724 | +0.37(+2.10%) |
Oct 03, 2019 | 17.43 | 17.66 | 17.33 | 17.62 | 4,514,430 | +0.30(+1.73%) |
Oct 02, 2019 | 17.40 | 17.63 | 17.29 | 17.32 | 4,237,419 | -0.11(-0.65%) |
Oct 01, 2019 | 17.42 | 17.53 | 17.34 | 17.43 | 2,332,354 | +0.06(+0.35%) |
Sep 30, 2019 | 17.40 | 17.47 | 17.27 | 17.37 | 3,118,478 | -0.02(-0.12%) |
Sep 27, 2019 | 17.46 | 17.60 | 17.24 | 17.39 | 2,225,165 | -0.02(-0.13%) |
Sep 26, 2019 | 17.57 | 17.60 | 17.37 | 17.41 | 3,422,617 | -0.13(-0.74%) |
Sep 25, 2019 | 17.54 | 17.73 | 17.47 | 17.54 | 6,610,326 | -0.01(-0.05%) |
Sep 24, 2019 | 17.86 | 17.87 | 17.50 | 17.55 | 4,368,801 | -0.24(-1.37%) |
Sep 23, 2019 | 17.96 | 18.13 | 17.77 | 17.80 | 3,804,118 | -0.25(-1.40%) |
Sep 20, 2019 | 18.00 | 18.23 | 17.91 | 18.05 | 5,233,463 | +0.18(+1.02%) |
Sep 19, 2019 | 17.60 | 17.90 | 17.60 | 17.86 | 4,957,385 | +0.38(+2.19%) |
Sep 18, 2019 | 17.43 | 17.71 | 17.28 | 17.48 | 4,477,022 | +0.02(+0.10%) |
Sep 17, 2019 | 17.00 | 17.69 | 17.00 | 17.46 | 5,652,894 | +0.46(+2.71%) |
Sep 16, 2019 | 16.80 | 17.20 | 16.73 | 17.00 | 3,737,936 | +0.12(+0.72%) |
Sep 13, 2019 | 17.20 | 17.39 | 16.81 | 16.88 | 3,382,954 | -0.20(-1.17%) |
Sep 12, 2019 | 17.20 | 17.38 | 17.02 | 17.08 | 4,550,668 | +0.03(+0.15%) |
Sep 11, 2019 | 17.22 | 17.26 | 16.87 | 17.06 | 5,929,776 | -0.08(-0.46%) |
Sep 10, 2019 | 17.54 | 17.80 | 16.60 | 17.13 | 19,824,342 | -1.95(-10.21%) |
Sep 09, 2019 | 19.54 | 19.56 | 19.05 | 19.08 | 3,674,377 | -0.37(-1.92%) |
Sep 06, 2019 | 19.78 | 19.86 | 19.42 | 19.46 | 2,725,206 | -0.36(-1.80%) |
Sep 05, 2019 | 19.49 | 19.82 | 19.46 | 19.81 | 2,593,015 | +0.47(+2.43%) |
Sep 04, 2019 | 19.19 | 19.40 | 19.11 | 19.34 | 3,204,707 | +0.41(+2.16%) |
Sep 03, 2019 | 19.05 | 19.16 | 18.87 | 18.93 | 4,497,189 | -0.19(-1.00%) |
Aug 30, 2019 | 19.29 | 19.30 | 19.09 | 19.13 | 2,268,761 | -0.03(-0.18%) |
Aug 29, 2019 | 18.90 | 19.21 | 18.78 | 19.16 | 2,712,316 | +0.41(+2.17%) |
Aug 28, 2019 | 18.52 | 18.83 | 18.52 | 18.75 | 2,778,892 | +0.17(+0.93%) |
Aug 27, 2019 | 18.74 | 18.84 | 18.35 | 18.58 | 3,013,767 | -0.05(-0.28%) |
Aug 26, 2019 | 18.39 | 18.66 | 18.23 | 18.63 | 2,734,082 | +0.39(+2.13%) |
Aug 23, 2019 | 18.34 | 18.54 | 18.20 | 18.24 | 4,324,578 | -0.10(-0.52%) |
Aug 22, 2019 | 18.03 | 18.48 | 18.03 | 18.34 | 4,339,171 | +0.32(+1.78%) |
Aug 21, 2019 | 17.74 | 18.10 | 17.69 | 18.02 | 2,695,003 | +0.13(+0.73%) |
Aug 20, 2019 | 17.65 | 18.00 | 17.61 | 17.89 | 2,635,218 | +0.21(+1.17%) |
Aug 19, 2019 | 17.39 | 17.85 | 17.26 | 17.68 | 2,765,816 | +0.42(+2.41%) |
Aug 16, 2019 | 17.12 | 17.49 | 17.09 | 17.26 | 5,227,742 | +0.14(+0.81%) |
Aug 15, 2019 | 17.15 | 17.36 | 17.09 | 17.13 | 3,258,725 | +0.09(+0.51%) |
Aug 14, 2019 | 16.83 | 17.14 | 16.80 | 17.04 | 2,628,681 | +0.03(+0.15%) |
Aug 13, 2019 | 16.89 | 17.22 | 16.88 | 17.01 | 2,879,936 | +0.14(+0.82%) |
Aug 12, 2019 | 17.15 | 17.17 | 16.77 | 16.88 | 3,227,520 | -0.29(-1.71%) |
Aug 09, 2019 | 17.20 | 17.28 | 16.83 | 17.17 | 4,516,627 | -0.10(-0.60%) |
Aug 08, 2019 | 17.03 | 17.57 | 16.75 | 17.27 | 8,654,511 | +0.33(+1.94%) |
Aug 07, 2019 | 16.19 | 16.95 | 16.15 | 16.94 | 10,225,453 | +1.28(+8.18%) |
Aug 06, 2019 | 15.37 | 15.85 | 15.33 | 15.66 | 7,232,408 | +0.37(+2.43%) |
Aug 05, 2019 | 15.52 | 15.64 | 15.18 | 15.29 | 4,874,307 | -0.36(-2.32%) |
Aug 02, 2019 | 15.67 | 15.76 | 15.54 | 15.66 | 2,013,167 | -0.03(-0.17%) |
Aug 01, 2019 | 15.72 | 15.81 | 15.51 | 15.68 | 2,153,433 | -0.06(-0.38%) |
Jul 31, 2019 | 15.97 | 16.02 | 15.56 | 15.74 | 2,205,001 | -0.25(-1.57%) |
Jul 30, 2019 | 16.01 | 16.12 | 15.90 | 15.99 | 2,666,414 | -0.10(-0.65%) |
Jul 29, 2019 | 16.34 | 16.34 | 16.04 | 16.10 | 2,978,523 | -0.30(-1.85%) |
Jul 26, 2019 | 16.47 | 16.55 | 16.37 | 16.40 | 3,599,944 | +0.08(+0.48%) |
Jul 25, 2019 | 16.30 | 16.36 | 16.19 | 16.32 | 2,252,724 | +0.09(+0.53%) |
Jul 24, 2019 | 16.27 | 16.36 | 16.21 | 16.23 | 1,766,588 | +0.00(+0.00%) |
Jul 23, 2019 | 16.34 | 16.43 | 15.99 | 16.23 | 3,211,317 | -0.07(-0.43%) |
Jul 22, 2019 | 16.57 | 16.59 | 16.29 | 16.30 | 2,783,200 | -0.28(-1.67%) |
Jul 19, 2019 | 16.70 | 16.77 | 16.57 | 16.58 | 2,019,176 | -0.12(-0.73%) |
Jul 18, 2019 | 16.58 | 16.72 | 16.45 | 16.70 | 1,856,869 | +0.16(+0.99%) |
Jul 17, 2019 | 16.65 | 16.67 | 16.45 | 16.54 | 1,501,662 | -0.09(-0.52%) |
Jul 16, 2019 | 16.62 | 16.75 | 16.54 | 16.62 | 1,772,813 | -0.02(-0.10%) |
Jul 15, 2019 | 16.92 | 16.94 | 16.58 | 16.64 | 2,191,371 | -0.28(-1.64%) |
Jul 12, 2019 | 16.82 | 16.96 | 16.67 | 16.92 | 2,454,696 | +0.10(+0.57%) |
Jul 11, 2019 | 16.91 | 16.97 | 16.63 | 16.82 | 2,146,235 | -0.07(-0.41%) |
Jul 10, 2019 | 17.01 | 17.06 | 16.83 | 16.89 | 1,525,609 | -0.10(-0.61%) |
Jul 09, 2019 | 17.06 | 17.07 | 16.85 | 17.00 | 1,315,775 | -0.02(-0.10%) |
Jul 08, 2019 | 17.07 | 17.17 | 16.97 | 17.01 | 1,530,230 | -0.13(-0.76%) |
Jul 05, 2019 | 17.12 | 17.17 | 16.99 | 17.14 | 1,371,963 | +0.02(+0.10%) |
Jul 03, 2019 | 16.81 | 17.16 | 16.81 | 17.13 | 932,976 | +0.29(+1.70%) |
Jul 02, 2019 | 16.57 | 16.86 | 16.51 | 16.84 | 2,281,850 | +0.22(+1.30%) |
Jul 01, 2019 | 17.07 | 17.07 | 16.47 | 16.62 | 3,787,266 | -0.32(-1.89%) |
Jun 28, 2019 | 16.88 | 17.23 | 16.86 | 16.94 | 2,574,987 | +0.08(+0.46%) |
Jun 27, 2019 | 16.92 | 17.02 | 16.76 | 16.87 | 2,823,016 | -0.01(-0.05%) |
Jun 26, 2019 | 16.85 | 16.96 | 16.54 | 16.88 | 3,779,832 | +0.03(+0.15%) |
Jun 25, 2019 | 16.67 | 16.88 | 16.53 | 16.85 | 3,602,308 | +0.28(+1.67%) |
Jun 24, 2019 | 16.84 | 16.87 | 16.43 | 16.57 | 4,129,375 | -0.19(-1.14%) |
Jun 21, 2019 | 16.89 | 16.99 | 16.75 | 16.76 | 2,100,988 | -0.15(-0.87%) |
Jun 20, 2019 | 16.96 | 16.96 | 16.76 | 16.91 | 1,984,503 | +0.02(+0.10%) |
Jun 19, 2019 | 16.81 | 16.91 | 16.74 | 16.89 | 1,438,677 | +0.09(+0.52%) |
Jun 18, 2019 | 16.73 | 17.05 | 16.69 | 16.81 | 2,396,605 | +0.09(+0.52%) |
Jun 17, 2019 | 16.39 | 16.89 | 16.39 | 16.72 | 2,110,034 | -0.07(-0.41%) |
Jun 14, 2019 | 16.88 | 16.94 | 16.77 | 16.79 | 2,132,534 | -0.07(-0.41%) |
Jun 13, 2019 | 16.87 | 16.95 | 16.79 | 16.86 | 1,954,665 | +0.09(+0.52%) |
Jun 12, 2019 | 16.75 | 16.88 | 16.65 | 16.77 | 2,203,450 | -0.04(-0.26%) |
Jun 11, 2019 | 16.91 | 16.98 | 16.72 | 16.81 | 4,719,137 | -0.06(-0.36%) |
Jun 10, 2019 | 17.23 | 17.28 | 16.69 | 16.88 | 4,068,993 | -0.33(-1.91%) |
Jun 07, 2019 | 17.20 | 17.43 | 17.01 | 17.20 | 3,078,105 | +0.10(+0.56%) |
Jun 06, 2019 | 16.86 | 17.15 | 16.81 | 17.11 | 2,478,554 | +0.30(+1.80%) |
Jun 05, 2019 | 16.73 | 16.88 | 16.62 | 16.81 | 2,707,964 | +0.11(+0.67%) |
Jun 04, 2019 | 16.18 | 16.70 | 16.16 | 16.69 | 2,834,481 | +0.25(+1.53%) |
Jun 03, 2019 | 15.94 | 16.44 | 15.87 | 16.44 | 3,179,397 | +0.53(+3.32%) |
May 31, 2019 | 15.82 | 16.02 | 15.77 | 15.91 | 2,598,444 | +0.05(+0.33%) |
May 30, 2019 | 15.90 | 16.00 | 15.80 | 15.86 | 2,496,533 | +0.03(+0.16%) |
May 29, 2019 | 15.96 | 15.99 | 15.59 | 15.84 | 3,886,424 | -0.12(-0.76%) |
May 28, 2019 | 16.35 | 16.43 | 15.93 | 15.96 | 3,271,178 | -0.37(-2.27%) |
May 24, 2019 | 16.42 | 16.45 | 16.30 | 16.33 | 1,766,571 | -0.03(-0.21%) |
May 23, 2019 | 16.37 | 16.45 | 16.16 | 16.36 | 2,782,030 | -0.07(-0.42%) |
May 22, 2019 | 16.27 | 16.50 | 16.27 | 16.43 | 4,119,658 | +0.10(+0.63%) |
May 21, 2019 | 16.07 | 16.41 | 16.07 | 16.33 | 3,435,084 | +0.30(+1.88%) |
May 20, 2019 | 16.06 | 16.14 | 16.01 | 16.03 | 2,155,597 | -0.09(-0.59%) |
May 17, 2019 | 16.03 | 16.27 | 15.97 | 16.12 | 3,586,122 | +0.01(+0.05%) |
May 16, 2019 | 16.06 | 16.35 | 15.97 | 16.11 | 3,518,259 | +0.05(+0.32%) |
May 15, 2019 | 15.87 | 16.14 | 15.82 | 16.06 | 2,674,483 | +0.14(+0.86%) |
May 14, 2019 | 16.04 | 16.09 | 15.91 | 15.92 | 4,407,018 | -0.11(-0.70%) |
May 13, 2019 | 16.10 | 16.13 | 15.92 | 16.04 | 2,970,162 | -0.19(-1.17%) |
May 10, 2019 | 16.11 | 16.27 | 15.97 | 16.22 | 2,881,469 | +0.03(+0.21%) |
May 09, 2019 | 16.54 | 16.57 | 15.99 | 16.19 | 6,494,305 | -0.34(-2.03%) |
May 08, 2019 | 16.10 | 16.74 | 15.85 | 16.53 | 8,322,671 | +0.63(+3.95%) |
May 07, 2019 | 15.94 | 16.10 | 15.76 | 15.90 | 5,097,834 | -0.10(-0.64%) |
May 06, 2019 | 15.82 | 16.13 | 15.82 | 16.00 | 4,496,782 | +0.14(+0.87%) |
May 03, 2019 | 15.91 | 15.95 | 15.74 | 15.86 | 4,620,854 | +0.01(+0.05%) |
May 02, 2019 | 16.00 | 16.11 | 15.73 | 15.85 | 4,348,046 | -0.17(-1.07%) |
May 01, 2019 | 16.05 | 16.12 | 15.94 | 16.03 | 2,102,920 | +0.01(+0.05%) |
Apr 30, 2019 | 16.08 | 16.12 | 15.94 | 16.02 | 2,260,688 | -0.09(-0.53%) |
Apr 29, 2019 | 16.14 | 16.20 | 15.91 | 16.10 | 2,800,488 | -0.04(-0.27%) |
Apr 26, 2019 | 16.19 | 16.35 | 15.96 | 16.15 | 3,129,288 | +0.01(+0.05%) |
Apr 25, 2019 | 15.88 | 16.15 | 15.69 | 16.14 | 4,066,510 | +0.22(+1.41%) |
Apr 24, 2019 | 16.03 | 16.16 | 15.88 | 15.91 | 3,310,168 | -0.10(-0.64%) |
Apr 23, 2019 | 16.15 | 16.22 | 16.00 | 16.02 | 3,105,996 | -0.07(-0.43%) |
Apr 22, 2019 | 16.27 | 16.27 | 16.03 | 16.09 | 2,707,171 | -0.18(-1.11%) |
Apr 18, 2019 | 16.18 | 16.35 | 16.17 | 16.27 | 1,500,394 | +0.09(+0.59%) |
Apr 17, 2019 | 16.05 | 16.19 | 15.90 | 16.17 | 2,765,532 | +0.14(+0.86%) |
Apr 16, 2019 | 16.01 | 16.06 | 15.89 | 16.04 | 1,992,876 | +0.05(+0.32%) |
Apr 15, 2019 | 15.89 | 16.00 | 15.73 | 15.98 | 2,222,933 | +0.11(+0.71%) |
Apr 12, 2019 | 15.85 | 15.99 | 15.69 | 15.87 | 4,700,904 | +0.04(+0.27%) |
Apr 11, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 5,387,992 | +0.34(+2.22%) |
Apr 10, 2019 | 15.54 | 15.61 | 15.39 | 15.48 | 3,532,837 | +0.00(+0.00%) |
Apr 09, 2019 | 15.49 | 15.53 | 15.38 | 15.48 | 2,890,256 | -0.03(-0.22%) |
Apr 08, 2019 | 15.54 | 15.67 | 15.49 | 15.52 | 3,262,751 | -0.19(-1.21%) |
Apr 05, 2019 | 15.71 | 15.88 | 15.68 | 15.71 | 5,732,963 | +0.04(+0.27%) |
Apr 04, 2019 | 15.51 | 15.69 | 15.48 | 15.66 | 2,813,951 | +0.19(+1.22%) |
Apr 03, 2019 | 15.49 | 15.58 | 15.43 | 15.48 | 2,981,894 | +0.03(+0.17%) |
Apr 02, 2019 | 15.36 | 15.46 | 15.20 | 15.45 | 2,750,892 | +0.11(+0.73%) |