Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.61 | 11.87 | 11.24 | 11.56 | 10,248,446 | -0.49(-4.03%) |
Apr 29, 2020 | 12.08 | 12.36 | 11.80 | 12.04 | 12,038,052 | +0.54(+4.67%) |
Apr 28, 2020 | 11.95 | 12.23 | 11.46 | 11.51 | 15,147,414 | +0.13(+1.13%) |
Apr 27, 2020 | 10.57 | 11.49 | 10.54 | 11.38 | 15,130,699 | +0.93(+8.88%) |
Apr 24, 2020 | 10.43 | 10.65 | 10.23 | 10.45 | 12,724,142 | +0.18(+1.73%) |
Apr 23, 2020 | 10.10 | 10.62 | 10.07 | 10.27 | 11,042,427 | +0.34(+3.42%) |
Apr 22, 2020 | 10.17 | 10.28 | 9.856 | 9.932 | 11,459,088 | +0.15(+1.50%) |
Apr 21, 2020 | 9.800 | 10.11 | 9.612 | 9.785 | 12,230,487 | -0.51(-4.98%) |
Apr 20, 2020 | 9.673 | 10.60 | 9.404 | 10.30 | 20,066,448 | +0.22(+2.16%) |
Apr 17, 2020 | 9.014 | 10.30 | 9.014 | 10.08 | 24,963,702 | +1.36(+15.59%) |
Apr 16, 2020 | 9.348 | 9.394 | 8.699 | 8.719 | 14,480,706 | -0.71(-7.48%) |
Apr 15, 2020 | 9.688 | 9.775 | 9.384 | 9.425 | 12,447,203 | -0.89(-8.61%) |
Apr 14, 2020 | 10.99 | 11.08 | 10.07 | 10.31 | 13,002,667 | -0.44(-4.06%) |
Apr 13, 2020 | 11.26 | 11.28 | 10.52 | 10.75 | 9,309,490 | -0.47(-4.16%) |
Apr 09, 2020 | 10.97 | 11.59 | 10.90 | 11.22 | 12,885,210 | +0.80(+7.70%) |
Apr 08, 2020 | 10.10 | 10.48 | 10.00 | 10.41 | 11,224,609 | +0.51(+5.12%) |
Apr 07, 2020 | 10.46 | 10.71 | 9.810 | 9.906 | 14,050,320 | +0.38(+3.94%) |
Apr 06, 2020 | 9.252 | 9.704 | 9.115 | 9.531 | 15,229,763 | +0.94(+10.92%) |
Apr 03, 2020 | 8.770 | 9.024 | 8.410 | 8.593 | 9,101,994 | -0.24(-2.76%) |
Apr 02, 2020 | 8.725 | 9.303 | 8.577 | 8.836 | 13,929,498 | +0.06(+0.69%) |
Apr 01, 2020 | 8.867 | 9.024 | 8.603 | 8.775 | 11,445,530 | -0.77(-8.03%) |
Mar 31, 2020 | 9.851 | 10.13 | 9.336 | 9.541 | 12,261,987 | -0.43(-4.27%) |
Mar 30, 2020 | 9.952 | 10.07 | 9.506 | 9.967 | 13,096,536 | -0.16(-1.55%) |
Mar 27, 2020 | 9.830 | 10.52 | 9.658 | 10.12 | 13,872,316 | -0.39(-3.67%) |
Mar 26, 2020 | 9.095 | 10.63 | 8.912 | 10.51 | 19,791,728 | +1.53(+17.00%) |
Mar 25, 2020 | 9.237 | 9.485 | 8.684 | 8.983 | 22,004,386 | -0.05(-0.51%) |
Mar 24, 2020 | 8.851 | 9.034 | 8.353 | 9.029 | 15,007,440 | +0.98(+12.16%) |
Mar 23, 2020 | 8.968 | 8.968 | 7.806 | 8.050 | 14,038,499 | -0.84(-9.42%) |
Mar 20, 2020 | 9.009 | 9.374 | 8.367 | 8.887 | 37,024,056 | +0.08(+0.86%) |
Mar 19, 2020 | 7.456 | 9.222 | 7.388 | 8.811 | 16,718,388 | +1.04(+13.38%) |
Mar 18, 2020 | 8.963 | 9.176 | 7.162 | 7.771 | 16,330,107 | -1.92(-19.83%) |
Mar 17, 2020 | 9.643 | 9.972 | 8.562 | 9.693 | 18,965,334 | +0.30(+3.24%) |
Mar 16, 2020 | 9.952 | 10.40 | 9.389 | 9.389 | 16,690,374 | -2.61(-21.77%) |
Mar 13, 2020 | 11.89 | 12.10 | 10.92 | 12.00 | 18,392,460 | +1.22(+11.34%) |
Mar 12, 2020 | 10.96 | 11.85 | 10.22 | 10.78 | 18,502,952 | -1.06(-8.95%) |
Mar 11, 2020 | 12.40 | 12.59 | 11.60 | 11.84 | 23,818,838 | -1.05(-8.15%) |
Mar 10, 2020 | 12.23 | 12.95 | 11.85 | 12.89 | 23,332,756 | +1.34(+11.64%) |
Mar 09, 2020 | 12.67 | 12.67 | 11.28 | 11.54 | 19,630,896 | -2.65(-18.66%) |
Mar 06, 2020 | 14.34 | 14.79 | 13.94 | 14.19 | 16,433,823 | -0.91(-6.01%) |
Mar 05, 2020 | 15.50 | 15.59 | 14.90 | 15.10 | 17,215,630 | -0.98(-6.12%) |
Mar 04, 2020 | 16.06 | 16.16 | 15.45 | 16.08 | 16,587,862 | +0.28(+1.80%) |
Mar 03, 2020 | 16.76 | 17.03 | 15.73 | 15.80 | 19,729,164 | -1.10(-6.51%) |
Mar 02, 2020 | 16.07 | 16.91 | 15.81 | 16.90 | 16,375,836 | +0.83(+5.14%) |
Feb 28, 2020 | 15.98 | 16.39 | 15.68 | 16.07 | 23,673,192 | -0.38(-2.31%) |
Feb 27, 2020 | 16.59 | 17.14 | 16.33 | 16.45 | 15,246,400 | -0.63(-3.71%) |
Feb 26, 2020 | 17.60 | 17.65 | 17.05 | 17.09 | 13,341,108 | -0.38(-2.18%) |
Feb 25, 2020 | 18.26 | 18.30 | 17.40 | 17.47 | 12,138,785 | -0.82(-4.49%) |
Feb 24, 2020 | 18.41 | 18.48 | 18.18 | 18.29 | 8,947,409 | -0.79(-4.12%) |
Feb 21, 2020 | 19.49 | 19.52 | 18.99 | 19.08 | 6,429,100 | -0.59(-3.02%) |
Feb 20, 2020 | 19.34 | 19.75 | 19.34 | 19.67 | 7,701,844 | +0.22(+1.12%) |
Feb 19, 2020 | 19.36 | 19.55 | 19.22 | 19.45 | 8,954,471 | +0.20(+1.03%) |
Feb 18, 2020 | 19.42 | 19.55 | 19.08 | 19.25 | 8,784,260 | -0.36(-1.84%) |
Feb 14, 2020 | 19.72 | 19.80 | 19.49 | 19.61 | 4,118,559 | -0.14(-0.72%) |
Feb 13, 2020 | 19.62 | 19.76 | 19.55 | 19.76 | 5,925,394 | +0.04(+0.18%) |
Feb 12, 2020 | 19.93 | 20.02 | 19.65 | 19.72 | 4,077,468 | -0.06(-0.31%) |
Feb 11, 2020 | 19.63 | 19.92 | 19.57 | 19.78 | 5,356,134 | +0.26(+1.33%) |
Feb 10, 2020 | 19.38 | 19.55 | 19.34 | 19.52 | 5,875,107 | +0.04(+0.18%) |
Feb 07, 2020 | 19.48 | 19.61 | 19.37 | 19.49 | 4,642,571 | -0.15(-0.77%) |
Feb 06, 2020 | 20.20 | 20.22 | 19.63 | 19.64 | 6,270,586 | -0.40(-2.00%) |
Feb 05, 2020 | 19.76 | 20.06 | 19.70 | 20.04 | 5,841,738 | +0.62(+3.19%) |
Feb 04, 2020 | 19.54 | 19.74 | 19.39 | 19.42 | 5,629,830 | +0.31(+1.62%) |
Feb 03, 2020 | 19.08 | 19.30 | 19.07 | 19.11 | 8,432,247 | +0.20(+1.07%) |
Jan 31, 2020 | 18.97 | 19.14 | 18.79 | 18.91 | 11,810,769 | -0.32(-1.66%) |
Jan 30, 2020 | 18.84 | 19.27 | 18.82 | 19.23 | 18,265,424 | +0.15(+0.77%) |
Jan 29, 2020 | 19.32 | 19.43 | 19.05 | 19.08 | 5,037,888 | -0.20(-1.03%) |
Jan 28, 2020 | 19.25 | 19.48 | 19.11 | 19.28 | 7,323,163 | +0.15(+0.80%) |
Jan 27, 2020 | 19.15 | 19.40 | 19.09 | 19.13 | 9,271,729 | -0.52(-2.63%) |
Jan 24, 2020 | 19.96 | 20.01 | 19.45 | 19.65 | 9,541,116 | -0.37(-1.83%) |
Jan 23, 2020 | 20.06 | 20.13 | 19.74 | 20.01 | 8,067,136 | -0.15(-0.72%) |
Jan 22, 2020 | 20.20 | 20.30 | 20.11 | 20.16 | 10,944,842 | +0.03(+0.15%) |
Jan 21, 2020 | 20.39 | 20.42 | 20.10 | 20.13 | 8,950,001 | -0.39(-1.91%) |
Jan 17, 2020 | 20.48 | 20.73 | 20.20 | 20.52 | 15,050,746 | +0.64(+3.23%) |
Jan 16, 2020 | 19.73 | 19.95 | 19.63 | 19.88 | 11,690,270 | +0.31(+1.57%) |
Jan 15, 2020 | 19.85 | 19.86 | 19.47 | 19.57 | 8,895,891 | -0.52(-2.57%) |
Jan 14, 2020 | 20.01 | 20.16 | 19.90 | 20.09 | 5,751,286 | +0.08(+0.38%) |
Jan 13, 2020 | 19.87 | 20.07 | 19.76 | 20.01 | 6,780,765 | +0.17(+0.86%) |
Jan 10, 2020 | 20.11 | 20.12 | 19.81 | 19.84 | 3,991,648 | -0.25(-1.25%) |
Jan 09, 2020 | 20.11 | 20.17 | 19.98 | 20.09 | 5,313,081 | +0.13(+0.65%) |
Jan 08, 2020 | 19.83 | 20.09 | 19.81 | 19.96 | 11,261,495 | +0.16(+0.79%) |
Jan 07, 2020 | 19.85 | 19.98 | 19.72 | 19.81 | 6,506,813 | -0.13(-0.63%) |
Jan 06, 2020 | 19.98 | 19.98 | 19.69 | 19.93 | 5,464,638 | -0.11(-0.53%) |
Jan 03, 2020 | 20.08 | 20.16 | 19.85 | 20.04 | 5,513,614 | -0.42(-2.06%) |
Jan 02, 2020 | 20.44 | 20.47 | 20.18 | 20.46 | 5,783,921 | +0.07(+0.34%) |
Dec 31, 2019 | 20.30 | 20.44 | 20.26 | 20.39 | 3,833,098 | +0.09(+0.45%) |
Dec 30, 2019 | 20.48 | 20.48 | 20.26 | 20.30 | 3,335,163 | -0.03(-0.12%) |
Dec 27, 2019 | 20.48 | 20.48 | 20.29 | 20.32 | 2,789,772 | -0.14(-0.66%) |
Dec 26, 2019 | 20.38 | 20.49 | 20.31 | 20.46 | 3,335,974 | +0.12(+0.59%) |
Dec 24, 2019 | 20.35 | 20.36 | 20.23 | 20.34 | 2,345,990 | +0.04(+0.17%) |
Dec 23, 2019 | 20.39 | 20.43 | 20.21 | 20.30 | 3,615,457 | -0.05(-0.25%) |
Dec 20, 2019 | 20.37 | 20.52 | 20.24 | 20.35 | 12,513,938 | +0.12(+0.57%) |
Dec 19, 2019 | 20.30 | 20.39 | 20.22 | 20.24 | 8,284,430 | -0.05(-0.22%) |
Dec 18, 2019 | 20.40 | 20.52 | 20.28 | 20.28 | 6,487,530 | -0.07(-0.32%) |
Dec 17, 2019 | 20.26 | 20.48 | 20.17 | 20.35 | 9,052,910 | +0.12(+0.60%) |
Dec 16, 2019 | 20.46 | 20.52 | 20.23 | 20.23 | 7,555,991 | +0.09(+0.42%) |
Dec 13, 2019 | 20.31 | 20.54 | 20.04 | 20.14 | 6,821,257 | -0.22(-1.08%) |
Dec 12, 2019 | 19.73 | 20.41 | 19.70 | 20.36 | 7,507,219 | +0.71(+3.63%) |
Dec 11, 2019 | 19.77 | 19.80 | 19.59 | 19.65 | 5,479,093 | -0.10(-0.48%) |
Dec 10, 2019 | 19.54 | 19.82 | 19.48 | 19.75 | 7,257,626 | +0.19(+0.98%) |
Dec 09, 2019 | 19.51 | 19.66 | 19.51 | 19.55 | 4,434,309 | -0.04(-0.20%) |
Dec 06, 2019 | 19.72 | 19.85 | 19.58 | 19.59 | 5,960,384 | +0.24(+1.22%) |
Dec 05, 2019 | 19.38 | 19.43 | 19.27 | 19.36 | 6,669,365 | +0.10(+0.52%) |
Dec 04, 2019 | 19.05 | 19.35 | 19.00 | 19.26 | 6,396,521 | +0.30(+1.59%) |
Dec 03, 2019 | 18.92 | 19.01 | 18.70 | 18.96 | 7,295,552 | -0.28(-1.44%) |
Dec 02, 2019 | 19.40 | 19.54 | 19.20 | 19.23 | 7,121,471 | -0.08(-0.39%) |
Nov 29, 2019 | 19.33 | 19.40 | 19.27 | 19.31 | 3,088,349 | -0.10(-0.49%) |
Nov 27, 2019 | 19.43 | 19.50 | 19.30 | 19.40 | 5,270,410 | +0.08(+0.42%) |
Nov 26, 2019 | 19.36 | 19.43 | 19.25 | 19.32 | 6,031,247 | -0.13(-0.65%) |
Nov 25, 2019 | 19.38 | 19.52 | 19.29 | 19.45 | 7,274,443 | +0.08(+0.39%) |
Nov 22, 2019 | 19.18 | 19.41 | 19.13 | 19.37 | 4,851,924 | +0.24(+1.26%) |
Nov 21, 2019 | 19.23 | 19.26 | 18.95 | 19.13 | 5,036,068 | +0.06(+0.29%) |
Nov 20, 2019 | 18.95 | 19.16 | 18.80 | 19.08 | 8,359,612 | -0.02(-0.08%) |
Nov 19, 2019 | 19.14 | 19.20 | 19.01 | 19.09 | 4,312,626 | +0.02(+0.08%) |
Nov 18, 2019 | 19.03 | 19.13 | 18.95 | 19.08 | 5,206,444 | +0.00(+0.00%) |
Nov 15, 2019 | 18.99 | 19.09 | 18.90 | 19.08 | 5,194,322 | +0.22(+1.14%) |
Nov 14, 2019 | 18.92 | 18.96 | 18.77 | 18.86 | 6,643,531 | -0.17(-0.87%) |
Nov 13, 2019 | 19.02 | 19.14 | 18.90 | 19.03 | 5,393,141 | -0.25(-1.28%) |
Nov 12, 2019 | 19.23 | 19.39 | 19.12 | 19.27 | 6,462,545 | +0.00(+0.03%) |
Nov 11, 2019 | 19.11 | 19.38 | 19.11 | 19.27 | 4,967,252 | -0.07(-0.36%) |
Nov 08, 2019 | 19.16 | 19.39 | 19.01 | 19.34 | 8,998,937 | +0.17(+0.86%) |
Nov 07, 2019 | 19.15 | 19.35 | 19.11 | 19.17 | 10,990,062 | +0.26(+1.35%) |
Nov 06, 2019 | 18.95 | 19.00 | 18.77 | 18.92 | 7,976,429 | -0.11(-0.58%) |
Nov 05, 2019 | 18.75 | 19.07 | 18.72 | 19.03 | 10,959,930 | +0.38(+2.02%) |
Nov 04, 2019 | 18.32 | 18.66 | 18.25 | 18.65 | 9,309,286 | +0.55(+3.05%) |
Nov 01, 2019 | 17.87 | 18.10 | 17.80 | 18.10 | 8,394,612 | +0.45(+2.53%) |
Oct 31, 2019 | 17.68 | 17.82 | 17.35 | 17.65 | 8,408,051 | -0.17(-0.96%) |
Oct 30, 2019 | 17.90 | 17.93 | 17.62 | 17.82 | 7,300,283 | -0.12(-0.64%) |
Oct 29, 2019 | 17.82 | 18.11 | 17.82 | 17.94 | 6,320,839 | -0.04(-0.22%) |
Oct 28, 2019 | 17.93 | 18.17 | 17.90 | 17.98 | 8,226,798 | +0.16(+0.89%) |
Oct 25, 2019 | 17.61 | 17.93 | 17.61 | 17.82 | 6,058,328 | +0.13(+0.76%) |
Oct 24, 2019 | 17.89 | 17.94 | 17.60 | 17.69 | 9,146,212 | -0.20(-1.11%) |
Oct 23, 2019 | 17.77 | 17.91 | 17.68 | 17.88 | 8,167,046 | +0.02(+0.11%) |
Oct 22, 2019 | 17.68 | 17.99 | 17.49 | 17.86 | 8,163,436 | +0.18(+1.01%) |
Oct 21, 2019 | 17.78 | 17.95 | 17.63 | 17.69 | 8,149,820 | +0.13(+0.74%) |
Oct 18, 2019 | 17.44 | 17.65 | 17.25 | 17.56 | 11,346,514 | +0.15(+0.89%) |
Oct 17, 2019 | 17.60 | 17.60 | 17.22 | 17.40 | 9,966,846 | -0.06(-0.34%) |
Oct 16, 2019 | 17.46 | 17.67 | 17.34 | 17.46 | 11,708,258 | +0.01(+0.03%) |
Oct 15, 2019 | 17.27 | 17.57 | 17.16 | 17.46 | 6,607,146 | +0.28(+1.62%) |
Oct 14, 2019 | 17.02 | 17.25 | 16.93 | 17.18 | 4,655,330 | +0.04(+0.23%) |
Oct 11, 2019 | 17.19 | 17.36 | 17.03 | 17.14 | 9,076,930 | +0.35(+2.10%) |
Oct 10, 2019 | 16.55 | 16.88 | 16.53 | 16.79 | 10,895,114 | +0.39(+2.36%) |
Oct 09, 2019 | 16.34 | 16.50 | 16.24 | 16.40 | 8,784,290 | +0.20(+1.26%) |
Oct 08, 2019 | 16.41 | 16.54 | 16.19 | 16.19 | 16,891,992 | -0.68(-4.01%) |
Oct 07, 2019 | 16.71 | 17.04 | 16.68 | 16.87 | 11,605,984 | +0.09(+0.53%) |
Oct 04, 2019 | 16.60 | 16.80 | 16.44 | 16.78 | 6,330,734 | +0.16(+0.99%) |
Oct 03, 2019 | 16.49 | 16.62 | 16.14 | 16.62 | 10,273,589 | -0.03(-0.21%) |
Oct 02, 2019 | 16.85 | 16.89 | 16.58 | 16.65 | 9,305,614 | -0.35(-2.05%) |
Oct 01, 2019 | 17.73 | 17.81 | 16.99 | 17.00 | 8,936,789 | -0.58(-3.31%) |
Sep 30, 2019 | 17.59 | 17.74 | 17.53 | 17.58 | 5,608,358 | -0.00(-0.03%) |
Sep 27, 2019 | 17.65 | 17.87 | 17.48 | 17.59 | 10,341,186 | +0.11(+0.63%) |
Sep 26, 2019 | 17.63 | 17.69 | 17.46 | 17.48 | 8,330,252 | -0.22(-1.24%) |
Sep 25, 2019 | 17.54 | 17.81 | 17.51 | 17.70 | 7,667,767 | +0.16(+0.94%) |
Sep 24, 2019 | 17.81 | 17.89 | 17.44 | 17.53 | 11,541,939 | -0.30(-1.67%) |
Sep 23, 2019 | 17.61 | 17.93 | 17.51 | 17.83 | 6,364,218 | -0.00(-0.03%) |
Sep 20, 2019 | 18.01 | 18.08 | 17.77 | 17.83 | 14,679,369 | -0.14(-0.80%) |
Sep 19, 2019 | 18.03 | 18.28 | 17.94 | 17.98 | 7,399,085 | -0.22(-1.20%) |
Sep 18, 2019 | 17.94 | 18.32 | 17.88 | 18.20 | 8,207,726 | +0.10(+0.58%) |
Sep 17, 2019 | 18.23 | 18.23 | 17.93 | 18.09 | 6,328,439 | -0.28(-1.51%) |
Sep 16, 2019 | 18.03 | 18.39 | 17.99 | 18.37 | 5,242,026 | +0.06(+0.35%) |
Sep 13, 2019 | 18.37 | 18.56 | 18.25 | 18.31 | 8,201,970 | +0.23(+1.26%) |
Sep 12, 2019 | 17.69 | 18.22 | 17.57 | 18.08 | 10,625,094 | +0.08(+0.44%) |
Sep 11, 2019 | 18.14 | 18.21 | 17.73 | 18.00 | 8,741,922 | -0.03(-0.19%) |
Sep 10, 2019 | 17.89 | 18.21 | 17.81 | 18.03 | 7,394,536 | +0.28(+1.57%) |
Sep 09, 2019 | 17.16 | 17.80 | 17.05 | 17.75 | 7,673,137 | +0.79(+4.63%) |
Sep 06, 2019 | 17.01 | 17.16 | 16.89 | 16.97 | 5,768,418 | -0.03(-0.18%) |
Sep 05, 2019 | 16.90 | 17.26 | 16.80 | 17.00 | 7,858,061 | +0.47(+2.86%) |
Sep 04, 2019 | 16.48 | 16.59 | 16.39 | 16.53 | 5,929,504 | +0.18(+1.09%) |
Sep 03, 2019 | 16.57 | 16.61 | 16.17 | 16.35 | 6,388,793 | -0.42(-2.52%) |
Aug 30, 2019 | 16.82 | 17.10 | 16.74 | 16.77 | 11,141,706 | +0.12(+0.75%) |
Aug 29, 2019 | 16.47 | 16.76 | 16.46 | 16.65 | 10,409,285 | +0.31(+1.92%) |
Aug 28, 2019 | 15.80 | 16.44 | 15.76 | 16.33 | 9,230,624 | +0.48(+3.04%) |
Aug 27, 2019 | 16.09 | 16.13 | 15.74 | 15.85 | 9,009,345 | -0.16(-0.99%) |
Aug 26, 2019 | 15.96 | 16.05 | 15.84 | 16.01 | 5,307,492 | +0.22(+1.38%) |
Aug 23, 2019 | 16.31 | 16.44 | 15.71 | 15.79 | 7,181,351 | -0.50(-3.05%) |
Aug 22, 2019 | 16.35 | 16.45 | 16.10 | 16.29 | 6,050,226 | +0.08(+0.52%) |
Aug 21, 2019 | 16.24 | 16.29 | 16.07 | 16.20 | 6,420,741 | +0.15(+0.93%) |
Aug 20, 2019 | 16.27 | 16.29 | 16.04 | 16.05 | 6,841,619 | -0.32(-1.97%) |
Aug 19, 2019 | 16.45 | 16.53 | 16.32 | 16.38 | 6,422,244 | +0.27(+1.70%) |
Aug 16, 2019 | 15.80 | 16.22 | 15.76 | 16.10 | 7,017,987 | +0.49(+3.12%) |
Aug 15, 2019 | 15.86 | 15.96 | 15.58 | 15.62 | 10,722,498 | -0.15(-0.95%) |
Aug 14, 2019 | 15.99 | 16.04 | 15.59 | 15.77 | 13,694,276 | -0.70(-4.26%) |
Aug 13, 2019 | 16.23 | 16.73 | 16.11 | 16.47 | 9,272,523 | +0.22(+1.38%) |
Aug 12, 2019 | 16.31 | 16.38 | 16.17 | 16.24 | 4,628,616 | -0.31(-1.89%) |
Aug 09, 2019 | 16.57 | 16.68 | 16.32 | 16.56 | 7,485,746 | -0.09(-0.57%) |
Aug 08, 2019 | 16.68 | 16.94 | 16.63 | 16.65 | 14,433,741 | +0.13(+0.81%) |
Aug 07, 2019 | 16.80 | 16.84 | 16.33 | 16.52 | 14,899,457 | -0.77(-4.46%) |
Aug 06, 2019 | 17.33 | 17.39 | 16.97 | 17.29 | 10,261,268 | +0.08(+0.46%) |
Aug 05, 2019 | 17.32 | 17.35 | 16.99 | 17.21 | 18,368,520 | -0.44(-2.51%) |
Aug 02, 2019 | 17.67 | 17.74 | 17.42 | 17.65 | 8,578,993 | -0.08(-0.48%) |
Aug 01, 2019 | 18.43 | 18.57 | 17.68 | 17.73 | 16,316,959 | -0.79(-4.24%) |
Jul 31, 2019 | 18.66 | 18.81 | 18.48 | 18.52 | 8,408,751 | -0.19(-1.01%) |
Jul 30, 2019 | 18.35 | 18.74 | 18.26 | 18.71 | 6,671,530 | +0.23(+1.26%) |
Jul 29, 2019 | 18.67 | 18.70 | 18.41 | 18.48 | 7,398,545 | -0.07(-0.40%) |
Jul 26, 2019 | 18.39 | 18.61 | 18.34 | 18.55 | 8,275,518 | +0.32(+1.78%) |
Jul 25, 2019 | 18.58 | 18.73 | 18.18 | 18.22 | 9,595,997 | -0.30(-1.60%) |
Jul 24, 2019 | 18.29 | 18.69 | 18.26 | 18.52 | 7,037,381 | +0.23(+1.24%) |
Jul 23, 2019 | 18.09 | 18.37 | 18.04 | 18.29 | 8,786,529 | +0.29(+1.59%) |
Jul 22, 2019 | 17.98 | 18.10 | 17.84 | 18.01 | 11,704,297 | -0.12(-0.68%) |
Jul 19, 2019 | 17.59 | 18.19 | 17.35 | 18.13 | 23,928,292 | +1.09(+6.38%) |
Jul 18, 2019 | 17.02 | 17.19 | 16.89 | 17.04 | 13,459,648 | +0.13(+0.79%) |
Jul 17, 2019 | 17.12 | 17.16 | 16.90 | 16.91 | 7,548,390 | -0.29(-1.69%) |
Jul 16, 2019 | 17.31 | 17.35 | 17.08 | 17.20 | 11,502,237 | -0.07(-0.40%) |
Jul 15, 2019 | 17.56 | 17.56 | 17.21 | 17.27 | 9,786,837 | -0.33(-1.87%) |
Jul 12, 2019 | 17.49 | 17.66 | 17.34 | 17.60 | 9,266,817 | +0.09(+0.53%) |
Jul 11, 2019 | 17.23 | 17.59 | 17.23 | 17.51 | 9,553,741 | +0.28(+1.63%) |
Jul 10, 2019 | 17.48 | 17.63 | 17.22 | 17.23 | 11,881,031 | -0.49(-2.78%) |
Jul 09, 2019 | 17.48 | 17.75 | 17.36 | 17.72 | 9,068,964 | +0.19(+1.10%) |
Jul 08, 2019 | 17.52 | 17.76 | 17.48 | 17.53 | 7,279,579 | -0.14(-0.81%) |
Jul 05, 2019 | 17.70 | 17.93 | 17.62 | 17.67 | 5,604,292 | +0.19(+1.07%) |
Jul 03, 2019 | 17.30 | 17.52 | 17.20 | 17.48 | 4,060,669 | +0.24(+1.40%) |
Jul 02, 2019 | 17.44 | 17.51 | 17.12 | 17.24 | 8,721,456 | -0.29(-1.63%) |
Jul 01, 2019 | 17.62 | 17.87 | 17.36 | 17.53 | 9,500,152 | +0.12(+0.68%) |
Jun 28, 2019 | 17.41 | 17.60 | 17.07 | 17.41 | 10,862,646 | +0.29(+1.70%) |
Jun 27, 2019 | 17.02 | 17.24 | 17.00 | 17.12 | 6,918,149 | +0.19(+1.11%) |
Jun 26, 2019 | 16.97 | 17.18 | 16.92 | 16.93 | 7,530,215 | +0.02(+0.15%) |
Jun 25, 2019 | 16.92 | 16.99 | 16.62 | 16.91 | 6,217,205 | -0.06(-0.35%) |
Jun 24, 2019 | 17.09 | 17.29 | 16.92 | 16.96 | 7,934,544 | -0.16(-0.95%) |
Jun 21, 2019 | 17.19 | 17.35 | 17.11 | 17.13 | 11,015,607 | -0.08(-0.49%) |
Jun 20, 2019 | 17.12 | 17.23 | 16.68 | 17.21 | 8,063,601 | +0.14(+0.84%) |
Jun 19, 2019 | 17.49 | 17.69 | 17.03 | 17.07 | 7,788,569 | -0.31(-1.76%) |
Jun 18, 2019 | 16.87 | 17.40 | 16.79 | 17.37 | 7,268,775 | +0.45(+2.65%) |
Jun 17, 2019 | 17.24 | 17.35 | 16.89 | 16.92 | 3,302,222 | -0.29(-1.69%) |
Jun 14, 2019 | 17.18 | 17.29 | 16.89 | 17.22 | 5,487,083 | +0.04(+0.26%) |
Jun 13, 2019 | 17.22 | 17.31 | 17.08 | 17.17 | 6,733,164 | +0.06(+0.37%) |
Jun 12, 2019 | 17.14 | 17.24 | 17.03 | 17.11 | 8,393,040 | -0.04(-0.26%) |
Jun 11, 2019 | 17.06 | 17.34 | 17.05 | 17.15 | 5,771,515 | +0.19(+1.10%) |
Jun 10, 2019 | 16.90 | 17.11 | 16.83 | 16.96 | 14,479,711 | +0.30(+1.77%) |
Jun 07, 2019 | 16.87 | 16.88 | 16.64 | 16.67 | 4,987,981 | -0.27(-1.60%) |
Jun 06, 2019 | 16.84 | 17.01 | 16.60 | 16.94 | 6,616,579 | +0.05(+0.29%) |
Jun 05, 2019 | 17.02 | 17.02 | 16.63 | 16.89 | 7,814,554 | -0.11(-0.67%) |
Jun 04, 2019 | 16.57 | 17.03 | 16.53 | 17.00 | 6,656,211 | +0.71(+4.35%) |
Jun 03, 2019 | 15.99 | 16.45 | 15.93 | 16.29 | 8,737,797 | +0.26(+1.60%) |
May 31, 2019 | 16.11 | 16.30 | 16.02 | 16.04 | 6,829,603 | -0.46(-2.80%) |
May 30, 2019 | 16.72 | 16.87 | 16.39 | 16.50 | 5,529,772 | -0.21(-1.27%) |
May 29, 2019 | 16.41 | 16.74 | 16.31 | 16.71 | 5,950,654 | +0.09(+0.56%) |
May 28, 2019 | 16.87 | 16.97 | 16.61 | 16.62 | 6,574,861 | -0.33(-1.97%) |
May 24, 2019 | 16.84 | 16.99 | 16.75 | 16.95 | 6,625,452 | +0.21(+1.23%) |
May 23, 2019 | 16.98 | 16.98 | 16.62 | 16.75 | 8,014,430 | -0.42(-2.47%) |
May 22, 2019 | 17.20 | 17.27 | 17.07 | 17.17 | 4,203,847 | -0.19(-1.11%) |
May 21, 2019 | 17.32 | 17.47 | 17.27 | 17.36 | 6,958,088 | +0.21(+1.20%) |
May 20, 2019 | 17.04 | 17.27 | 17.04 | 17.16 | 5,398,982 | +0.04(+0.26%) |
May 17, 2019 | 16.89 | 17.29 | 16.89 | 17.11 | 7,034,972 | +0.00(+0.00%) |
May 16, 2019 | 16.95 | 17.26 | 16.94 | 17.11 | 6,706,101 | +0.27(+1.61%) |
May 15, 2019 | 16.94 | 17.01 | 16.60 | 16.84 | 8,068,217 | -0.34(-2.01%) |
May 14, 2019 | 16.99 | 17.38 | 16.95 | 17.19 | 6,776,278 | +0.19(+1.13%) |
May 13, 2019 | 17.35 | 17.46 | 16.96 | 16.99 | 8,243,481 | -0.75(-4.24%) |
May 10, 2019 | 17.60 | 17.80 | 17.35 | 17.75 | 8,135,355 | +0.11(+0.64%) |
May 09, 2019 | 17.37 | 17.69 | 17.27 | 17.63 | 9,019,880 | +0.07(+0.42%) |
May 08, 2019 | 17.58 | 17.75 | 17.42 | 17.56 | 9,116,044 | -0.11(-0.64%) |
May 07, 2019 | 17.75 | 17.89 | 17.58 | 17.67 | 6,107,159 | -0.34(-1.89%) |
May 06, 2019 | 17.67 | 18.13 | 17.67 | 18.01 | 6,869,127 | -0.10(-0.57%) |
May 03, 2019 | 17.93 | 18.16 | 17.88 | 18.12 | 8,317,770 | +0.27(+1.52%) |
May 02, 2019 | 17.67 | 17.95 | 17.66 | 17.85 | 8,187,794 | +0.18(+1.00%) |