Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.91 | 15.95 | 15.30 | 15.33 | 8,113,491 | -0.64(-4.03%) |
Apr 29, 2020 | 15.50 | 16.08 | 15.50 | 15.98 | 7,933,467 | +0.79(+5.20%) |
Apr 28, 2020 | 15.09 | 15.36 | 14.90 | 15.19 | 8,346,618 | +0.36(+2.46%) |
Apr 27, 2020 | 14.59 | 14.86 | 14.45 | 14.82 | 5,716,278 | +0.22(+1.54%) |
Apr 24, 2020 | 14.50 | 14.67 | 14.41 | 14.60 | 5,772,199 | +0.17(+1.18%) |
Apr 23, 2020 | 14.49 | 14.55 | 14.28 | 14.43 | 10,142,432 | +0.11(+0.77%) |
Apr 22, 2020 | 14.43 | 14.43 | 14.15 | 14.32 | 9,131,009 | +0.26(+1.85%) |
Apr 21, 2020 | 14.18 | 14.34 | 14.05 | 14.06 | 12,590,126 | -0.59(-4.06%) |
Apr 20, 2020 | 14.26 | 15.05 | 14.15 | 14.65 | 16,535,525 | -0.04(-0.27%) |
Apr 17, 2020 | 14.49 | 14.72 | 14.39 | 14.69 | 11,666,666 | +0.45(+3.16%) |
Apr 16, 2020 | 14.19 | 14.48 | 14.16 | 14.24 | 11,336,461 | +0.06(+0.42%) |
Apr 15, 2020 | 14.34 | 14.36 | 14.05 | 14.18 | 8,612,988 | -0.56(-3.83%) |
Apr 14, 2020 | 14.38 | 14.77 | 14.36 | 14.75 | 12,945,885 | +0.40(+2.82%) |
Apr 13, 2020 | 14.57 | 14.65 | 14.15 | 14.34 | 12,441,008 | +0.00(+0.00%) |
Apr 09, 2020 | 14.41 | 14.63 | 14.17 | 14.34 | 19,754,550 | +0.17(+1.20%) |
Apr 08, 2020 | 14.16 | 14.34 | 14.04 | 14.17 | 11,900,186 | +0.10(+0.71%) |
Apr 07, 2020 | 14.96 | 14.96 | 14.04 | 14.07 | 14,277,029 | -0.24(-1.71%) |
Apr 06, 2020 | 14.67 | 14.67 | 14.17 | 14.32 | 12,128,574 | +0.35(+2.50%) |
Apr 03, 2020 | 14.01 | 14.12 | 13.68 | 13.97 | 14,164,851 | +0.23(+1.67%) |
Apr 02, 2020 | 14.00 | 14.62 | 13.70 | 13.74 | 20,527,778 | +0.14(+1.03%) |
Apr 01, 2020 | 13.98 | 14.11 | 13.44 | 13.60 | 12,890,359 | -0.94(-6.46%) |
Mar 31, 2020 | 14.40 | 14.58 | 13.89 | 14.54 | 16,749,838 | +0.44(+3.16%) |
Mar 30, 2020 | 13.69 | 14.12 | 13.20 | 14.09 | 11,261,924 | +0.23(+1.66%) |
Mar 27, 2020 | 14.39 | 14.43 | 13.79 | 13.86 | 12,194,359 | -1.00(-6.73%) |
Mar 26, 2020 | 14.48 | 15.32 | 14.32 | 14.86 | 17,487,942 | +0.60(+4.20%) |
Mar 25, 2020 | 13.87 | 15.32 | 13.49 | 14.26 | 22,340,980 | +0.81(+6.02%) |
Mar 24, 2020 | 12.59 | 13.51 | 12.59 | 13.45 | 22,426,702 | +1.59(+13.39%) |
Mar 23, 2020 | 12.55 | 12.98 | 11.67 | 11.86 | 22,653,068 | -0.94(-7.37%) |
Mar 20, 2020 | 12.81 | 13.94 | 12.63 | 12.81 | 18,585,702 | +0.39(+3.18%) |
Mar 19, 2020 | 11.90 | 12.71 | 11.41 | 12.41 | 16,207,819 | +0.46(+3.85%) |
Mar 18, 2020 | 12.51 | 13.05 | 11.28 | 11.95 | 19,623,658 | -1.44(-10.78%) |
Mar 17, 2020 | 13.78 | 15.12 | 13.25 | 13.40 | 16,326,985 | -0.25(-1.83%) |
Mar 16, 2020 | 13.08 | 14.62 | 12.90 | 13.65 | 13,764,451 | -1.81(-11.70%) |
Mar 13, 2020 | 14.62 | 15.48 | 12.85 | 15.46 | 19,940,252 | +2.48(+19.14%) |
Mar 12, 2020 | 14.30 | 14.51 | 12.79 | 12.97 | 21,464,970 | -2.61(-16.77%) |
Mar 11, 2020 | 15.71 | 16.05 | 15.45 | 15.59 | 17,762,026 | -0.57(-3.53%) |
Mar 10, 2020 | 16.76 | 16.78 | 14.89 | 16.16 | 20,005,744 | +0.54(+3.49%) |
Mar 09, 2020 | 16.33 | 16.77 | 13.49 | 15.61 | 19,525,530 | -3.39(-17.83%) |
Mar 06, 2020 | 18.74 | 19.06 | 18.50 | 19.00 | 12,949,978 | -0.23(-1.22%) |
Mar 05, 2020 | 19.04 | 19.37 | 18.91 | 19.23 | 9,030,853 | -0.17(-0.88%) |
Mar 04, 2020 | 19.28 | 19.47 | 19.15 | 19.40 | 8,151,876 | +0.50(+2.64%) |
Mar 03, 2020 | 19.30 | 19.46 | 18.85 | 18.90 | 12,328,931 | -0.18(-0.97%) |
Mar 02, 2020 | 18.85 | 19.12 | 18.50 | 19.09 | 13,295,399 | +0.38(+2.06%) |
Feb 28, 2020 | 18.23 | 18.71 | 17.73 | 18.70 | 19,006,934 | -0.12(-0.61%) |
Feb 27, 2020 | 19.10 | 19.12 | 18.53 | 18.82 | 18,599,892 | -0.75(-3.85%) |
Feb 26, 2020 | 19.59 | 19.97 | 19.50 | 19.57 | 12,645,675 | -0.35(-1.76%) |
Feb 25, 2020 | 20.46 | 20.57 | 19.85 | 19.92 | 10,356,190 | -0.48(-2.37%) |
Feb 24, 2020 | 20.31 | 20.47 | 20.00 | 20.41 | 10,031,736 | -0.51(-2.46%) |
Feb 21, 2020 | 20.74 | 21.03 | 20.71 | 20.92 | 4,451,667 | +0.05(+0.26%) |
Feb 20, 2020 | 20.97 | 21.03 | 20.78 | 20.87 | 5,557,664 | -0.11(-0.50%) |
Feb 19, 2020 | 20.80 | 21.01 | 20.78 | 20.97 | 7,284,962 | +0.20(+0.99%) |
Feb 18, 2020 | 20.83 | 20.97 | 20.63 | 20.77 | 11,387,956 | -0.32(-1.52%) |
Feb 14, 2020 | 20.74 | 21.11 | 20.63 | 21.09 | 8,301,001 | +0.09(+0.43%) |
Feb 13, 2020 | 21.14 | 21.24 | 20.97 | 21.00 | 7,100,313 | +0.19(+0.92%) |
Feb 12, 2020 | 20.79 | 20.83 | 20.64 | 20.81 | 6,514,396 | +0.14(+0.68%) |
Feb 11, 2020 | 20.68 | 20.85 | 20.63 | 20.67 | 6,744,596 | +0.09(+0.45%) |
Feb 10, 2020 | 20.39 | 20.58 | 20.37 | 20.58 | 12,647,770 | +0.19(+0.95%) |
Feb 07, 2020 | 20.27 | 20.58 | 20.23 | 20.38 | 16,286,585 | +0.03(+0.17%) |
Feb 06, 2020 | 20.21 | 20.40 | 20.18 | 20.35 | 11,807,603 | +0.14(+0.69%) |
Feb 05, 2020 | 20.09 | 20.24 | 20.05 | 20.21 | 7,776,462 | +0.28(+1.41%) |
Feb 04, 2020 | 19.98 | 20.24 | 19.88 | 19.93 | 17,799,208 | +0.08(+0.41%) |
Feb 03, 2020 | 19.63 | 19.93 | 19.61 | 19.85 | 12,538,458 | +0.19(+0.98%) |
Jan 31, 2020 | 19.79 | 19.82 | 19.56 | 19.65 | 9,301,949 | -0.29(-1.43%) |
Jan 30, 2020 | 19.80 | 19.94 | 19.59 | 19.94 | 5,538,639 | +0.06(+0.32%) |
Jan 29, 2020 | 19.88 | 19.92 | 19.80 | 19.88 | 3,911,812 | +0.02(+0.10%) |
Jan 28, 2020 | 19.78 | 19.87 | 19.74 | 19.86 | 5,049,375 | +0.13(+0.64%) |
Jan 27, 2020 | 19.59 | 19.75 | 19.57 | 19.73 | 4,886,131 | -0.11(-0.54%) |
Jan 24, 2020 | 19.86 | 19.89 | 19.76 | 19.84 | 5,250,893 | +0.02(+0.12%) |
Jan 23, 2020 | 19.74 | 19.85 | 19.62 | 19.81 | 5,311,305 | +0.08(+0.39%) |
Jan 22, 2020 | 19.71 | 19.79 | 19.61 | 19.74 | 5,836,752 | +0.05(+0.25%) |
Jan 21, 2020 | 19.65 | 19.77 | 19.64 | 19.69 | 11,843,289 | +0.11(+0.54%) |
Jan 17, 2020 | 19.58 | 19.65 | 19.52 | 19.58 | 3,830,251 | +0.01(+0.07%) |
Jan 16, 2020 | 19.46 | 19.59 | 19.44 | 19.57 | 5,239,882 | +0.14(+0.72%) |
Jan 15, 2020 | 19.46 | 19.54 | 19.37 | 19.43 | 5,339,130 | -0.01(-0.07%) |
Jan 14, 2020 | 19.52 | 19.52 | 19.36 | 19.44 | 4,079,135 | -0.02(-0.10%) |
Jan 13, 2020 | 19.31 | 19.46 | 19.16 | 19.46 | 5,903,809 | +0.16(+0.83%) |
Jan 10, 2020 | 19.25 | 19.33 | 19.17 | 19.30 | 5,648,425 | +0.05(+0.25%) |
Jan 09, 2020 | 19.27 | 19.27 | 19.05 | 19.25 | 6,363,928 | -0.03(-0.18%) |
Jan 08, 2020 | 19.17 | 19.33 | 19.15 | 19.29 | 5,055,151 | +0.08(+0.43%) |
Jan 07, 2020 | 19.27 | 19.30 | 19.12 | 19.20 | 10,029,384 | -0.13(-0.67%) |
Jan 06, 2020 | 19.18 | 19.36 | 19.16 | 19.33 | 4,587,423 | +0.18(+0.93%) |
Jan 03, 2020 | 19.18 | 19.21 | 19.05 | 19.16 | 3,776,032 | -0.03(-0.18%) |
Jan 02, 2020 | 19.23 | 19.31 | 19.12 | 19.19 | 4,333,673 | -0.03(-0.15%) |
Dec 31, 2019 | 19.11 | 19.24 | 19.10 | 19.22 | 3,883,434 | +0.11(+0.56%) |
Dec 30, 2019 | 19.15 | 19.16 | 19.03 | 19.11 | 4,827,606 | -0.02(-0.10%) |
Dec 27, 2019 | 19.22 | 19.26 | 19.09 | 19.13 | 2,831,145 | -0.04(-0.20%) |
Dec 26, 2019 | 19.12 | 19.24 | 19.08 | 19.17 | 1,770,691 | +0.05(+0.28%) |
Dec 24, 2019 | 19.11 | 19.14 | 19.03 | 19.12 | 1,942,958 | -0.00(-0.03%) |
Dec 23, 2019 | 19.07 | 19.13 | 18.99 | 19.12 | 3,809,732 | +0.07(+0.38%) |
Dec 20, 2019 | 18.87 | 19.09 | 18.85 | 19.05 | 5,738,651 | +0.15(+0.79%) |
Dec 19, 2019 | 18.86 | 18.93 | 18.81 | 18.90 | 5,210,399 | +0.02(+0.10%) |
Dec 18, 2019 | 18.72 | 18.94 | 18.70 | 18.88 | 7,629,574 | +0.26(+1.40%) |
Dec 17, 2019 | 18.70 | 18.77 | 18.60 | 18.62 | 6,395,453 | -0.05(-0.26%) |
Dec 16, 2019 | 18.63 | 18.78 | 18.59 | 18.67 | 6,834,257 | +0.15(+0.84%) |
Dec 13, 2019 | 18.50 | 18.53 | 18.35 | 18.51 | 6,382,027 | +0.02(+0.13%) |
Dec 12, 2019 | 18.61 | 18.68 | 18.48 | 18.49 | 5,111,051 | -0.19(-1.01%) |
Dec 11, 2019 | 18.76 | 18.80 | 18.63 | 18.68 | 5,688,401 | -0.03(-0.16%) |
Dec 10, 2019 | 18.76 | 18.97 | 18.69 | 18.71 | 14,067,333 | -0.04(-0.23%) |
Dec 09, 2019 | 18.61 | 18.80 | 18.60 | 18.75 | 11,186,855 | +0.14(+0.75%) |
Dec 06, 2019 | 18.56 | 18.71 | 18.55 | 18.61 | 4,897,233 | +0.02(+0.10%) |
Dec 05, 2019 | 18.55 | 18.61 | 18.48 | 18.59 | 4,708,930 | +0.10(+0.55%) |
Dec 04, 2019 | 18.45 | 18.55 | 18.43 | 18.49 | 9,969,173 | +0.14(+0.76%) |
Dec 03, 2019 | 18.20 | 18.37 | 18.14 | 18.35 | 5,249,130 | +0.07(+0.37%) |
Dec 02, 2019 | 18.33 | 18.36 | 18.12 | 18.28 | 4,438,805 | -0.08(-0.45%) |
Nov 29, 2019 | 18.35 | 18.37 | 18.25 | 18.36 | 2,008,558 | +0.02(+0.13%) |
Nov 27, 2019 | 18.24 | 18.34 | 18.12 | 18.34 | 4,503,633 | +0.11(+0.61%) |
Nov 26, 2019 | 18.24 | 18.29 | 18.18 | 18.23 | 4,202,912 | -0.03(-0.16%) |
Nov 25, 2019 | 18.16 | 18.31 | 18.10 | 18.26 | 5,247,104 | +0.18(+0.99%) |
Nov 22, 2019 | 18.26 | 18.29 | 18.07 | 18.08 | 5,452,660 | -0.17(-0.93%) |
Nov 21, 2019 | 18.22 | 18.25 | 18.13 | 18.25 | 4,748,191 | +0.02(+0.13%) |
Nov 20, 2019 | 18.11 | 18.23 | 18.03 | 18.22 | 5,647,494 | +0.04(+0.24%) |
Nov 19, 2019 | 18.36 | 18.36 | 18.06 | 18.18 | 7,427,938 | -0.21(-1.16%) |
Nov 18, 2019 | 18.44 | 18.47 | 18.35 | 18.39 | 14,433,244 | -0.06(-0.31%) |
Nov 15, 2019 | 18.25 | 18.46 | 18.19 | 18.45 | 4,689,465 | +0.22(+1.22%) |
Nov 14, 2019 | 18.45 | 18.45 | 18.11 | 18.23 | 8,298,619 | +0.14(+0.76%) |
Nov 13, 2019 | 17.86 | 18.11 | 17.82 | 18.09 | 9,548,178 | +0.22(+1.23%) |
Nov 12, 2019 | 17.67 | 17.91 | 17.65 | 17.87 | 13,405,564 | +0.23(+1.32%) |
Nov 11, 2019 | 17.54 | 17.70 | 17.52 | 17.64 | 6,863,137 | +0.14(+0.77%) |
Nov 08, 2019 | 17.21 | 17.69 | 17.16 | 17.50 | 11,853,512 | +0.35(+2.01%) |
Nov 07, 2019 | 17.31 | 17.32 | 17.13 | 17.16 | 5,722,099 | -0.08(-0.49%) |
Nov 06, 2019 | 17.24 | 17.35 | 17.19 | 17.24 | 9,139,023 | -0.00(-0.03%) |
Nov 05, 2019 | 17.25 | 17.36 | 17.11 | 17.24 | 7,940,127 | +0.02(+0.11%) |
Nov 04, 2019 | 17.24 | 17.30 | 17.15 | 17.23 | 13,562,606 | +0.00(+0.03%) |
Nov 01, 2019 | 17.04 | 17.22 | 17.04 | 17.22 | 4,291,527 | +0.21(+1.26%) |
Oct 31, 2019 | 17.02 | 17.03 | 16.90 | 17.01 | 4,524,193 | -0.01(-0.06%) |
Oct 30, 2019 | 17.04 | 17.04 | 16.91 | 17.02 | 4,352,375 | +0.00(+0.00%) |
Oct 29, 2019 | 17.08 | 17.11 | 16.98 | 17.02 | 4,380,654 | -0.10(-0.57%) |
Oct 28, 2019 | 17.07 | 17.20 | 17.07 | 17.11 | 6,283,389 | +0.07(+0.44%) |
Oct 25, 2019 | 17.00 | 17.06 | 17.00 | 17.04 | 3,956,880 | -0.05(-0.30%) |
Oct 24, 2019 | 17.11 | 17.13 | 16.97 | 17.09 | 3,520,178 | +0.01(+0.08%) |
Oct 23, 2019 | 16.96 | 17.14 | 16.95 | 17.08 | 5,806,538 | +0.14(+0.80%) |
Oct 22, 2019 | 16.96 | 17.09 | 16.92 | 16.94 | 9,041,136 | +0.03(+0.17%) |
Oct 21, 2019 | 16.88 | 16.94 | 16.85 | 16.91 | 10,105,854 | +0.05(+0.28%) |
Oct 18, 2019 | 16.73 | 16.94 | 16.70 | 16.87 | 11,033,275 | +0.17(+1.04%) |
Oct 17, 2019 | 16.72 | 16.75 | 16.59 | 16.69 | 4,501,234 | +0.03(+0.17%) |
Oct 16, 2019 | 16.64 | 16.73 | 16.63 | 16.66 | 5,986,782 | -0.00(-0.03%) |
Oct 15, 2019 | 16.62 | 16.75 | 16.54 | 16.67 | 8,324,579 | +0.03(+0.20%) |
Oct 14, 2019 | 16.71 | 16.75 | 16.56 | 16.64 | 2,656,462 | -0.14(-0.81%) |
Oct 11, 2019 | 16.84 | 16.92 | 16.76 | 16.77 | 5,283,262 | +0.12(+0.70%) |
Oct 10, 2019 | 16.53 | 16.70 | 16.49 | 16.66 | 6,561,004 | +0.23(+1.39%) |
Oct 09, 2019 | 16.29 | 16.44 | 16.27 | 16.43 | 5,274,499 | +0.18(+1.12%) |
Oct 08, 2019 | 16.15 | 16.31 | 16.14 | 16.24 | 5,644,953 | -0.01(-0.06%) |
Oct 07, 2019 | 16.22 | 16.30 | 16.11 | 16.25 | 3,103,392 | +0.00(+0.00%) |
Oct 04, 2019 | 16.09 | 16.27 | 16.09 | 16.25 | 5,131,462 | +0.21(+1.28%) |
Oct 03, 2019 | 15.93 | 16.08 | 15.78 | 16.05 | 8,204,380 | +0.10(+0.64%) |
Oct 02, 2019 | 16.33 | 16.35 | 15.94 | 15.95 | 19,103,154 | -0.47(-2.85%) |
Oct 01, 2019 | 16.38 | 16.48 | 16.21 | 16.41 | 5,613,145 | +0.03(+0.17%) |
Sep 30, 2019 | 16.81 | 16.87 | 16.37 | 16.38 | 11,182,930 | -0.45(-2.69%) |
Sep 27, 2019 | 16.74 | 16.84 | 16.66 | 16.84 | 7,891,707 | +0.15(+0.90%) |
Sep 26, 2019 | 16.49 | 16.72 | 16.47 | 16.69 | 4,776,961 | +0.20(+1.19%) |
Sep 25, 2019 | 16.49 | 16.53 | 16.40 | 16.49 | 4,670,457 | -0.03(-0.17%) |
Sep 24, 2019 | 16.48 | 16.61 | 16.45 | 16.52 | 6,289,412 | +0.10(+0.63%) |
Sep 23, 2019 | 16.51 | 16.53 | 16.37 | 16.42 | 4,810,152 | -0.09(-0.54%) |
Sep 20, 2019 | 16.49 | 16.59 | 16.44 | 16.51 | 8,593,331 | +0.07(+0.40%) |
Sep 19, 2019 | 16.57 | 16.61 | 16.38 | 16.44 | 4,697,462 | +0.00(+0.03%) |
Sep 18, 2019 | 16.52 | 16.62 | 16.44 | 16.44 | 6,506,450 | -0.03(-0.17%) |
Sep 17, 2019 | 16.40 | 16.50 | 16.38 | 16.46 | 4,324,090 | +0.04(+0.26%) |
Sep 16, 2019 | 16.55 | 16.62 | 16.39 | 16.42 | 5,590,707 | +0.12(+0.74%) |
Sep 13, 2019 | 16.24 | 16.40 | 16.21 | 16.30 | 3,811,716 | +0.09(+0.58%) |
Sep 12, 2019 | 16.21 | 16.31 | 16.09 | 16.21 | 3,921,135 | -0.03(-0.20%) |
Sep 11, 2019 | 16.26 | 16.32 | 16.17 | 16.24 | 4,263,631 | +0.02(+0.14%) |
Sep 10, 2019 | 16.09 | 16.27 | 16.05 | 16.22 | 4,610,336 | +0.15(+0.93%) |
Sep 09, 2019 | 16.11 | 16.14 | 16.00 | 16.07 | 5,352,793 | +0.03(+0.18%) |
Sep 06, 2019 | 15.92 | 16.08 | 15.90 | 16.04 | 6,485,250 | +0.13(+0.79%) |
Sep 05, 2019 | 15.81 | 16.02 | 15.81 | 15.91 | 6,780,413 | +0.19(+1.22%) |
Sep 04, 2019 | 15.74 | 15.88 | 15.71 | 15.72 | 11,796,134 | +0.09(+0.57%) |
Sep 03, 2019 | 15.54 | 15.74 | 15.45 | 15.63 | 18,897,224 | +0.00(+0.03%) |
Aug 30, 2019 | 15.64 | 15.73 | 15.57 | 15.63 | 6,307,114 | +0.07(+0.42%) |
Aug 29, 2019 | 15.54 | 15.61 | 15.47 | 15.56 | 6,973,748 | +0.14(+0.94%) |
Aug 28, 2019 | 15.42 | 15.55 | 15.36 | 15.42 | 8,904,644 | +0.05(+0.33%) |
Aug 27, 2019 | 15.38 | 15.49 | 15.31 | 15.37 | 5,174,482 | +0.00(+0.03%) |
Aug 26, 2019 | 15.38 | 15.45 | 15.32 | 15.36 | 5,882,706 | +0.13(+0.86%) |
Aug 23, 2019 | 15.49 | 15.60 | 15.18 | 15.23 | 8,472,789 | -0.36(-2.34%) |
Aug 22, 2019 | 15.79 | 15.87 | 15.57 | 15.60 | 11,776,212 | -0.21(-1.36%) |
Aug 21, 2019 | 15.64 | 15.89 | 15.64 | 15.81 | 6,427,011 | +0.24(+1.56%) |
Aug 20, 2019 | 15.68 | 15.78 | 15.53 | 15.57 | 6,527,255 | -0.18(-1.13%) |
Aug 19, 2019 | 15.81 | 15.91 | 15.74 | 15.74 | 9,029,123 | +0.04(+0.27%) |
Aug 16, 2019 | 15.57 | 15.72 | 15.51 | 15.70 | 5,217,746 | +0.25(+1.63%) |
Aug 15, 2019 | 15.27 | 15.53 | 15.23 | 15.45 | 4,491,043 | +0.15(+0.98%) |
Aug 14, 2019 | 15.57 | 15.76 | 15.24 | 15.30 | 4,936,213 | -0.15(-0.96%) |
Aug 13, 2019 | 15.08 | 15.49 | 15.05 | 15.45 | 6,756,523 | +0.30(+1.99%) |
Aug 12, 2019 | 15.24 | 15.27 | 15.09 | 15.15 | 4,248,751 | -0.05(-0.33%) |
Aug 09, 2019 | 15.25 | 15.35 | 15.14 | 15.20 | 5,607,012 | -0.06(-0.38%) |
Aug 08, 2019 | 15.15 | 15.31 | 14.98 | 15.26 | 7,285,129 | +0.19(+1.25%) |
Aug 07, 2019 | 14.64 | 15.11 | 14.49 | 15.07 | 10,250,260 | +0.34(+2.32%) |
Aug 06, 2019 | 14.86 | 14.97 | 14.60 | 14.73 | 9,927,072 | -0.08(-0.52%) |
Aug 05, 2019 | 14.88 | 14.94 | 14.64 | 14.80 | 12,123,255 | -0.26(-1.70%) |
Aug 02, 2019 | 15.15 | 15.28 | 15.00 | 15.06 | 6,246,154 | -0.06(-0.42%) |
Aug 01, 2019 | 15.00 | 15.22 | 14.76 | 15.12 | 7,747,776 | +0.11(+0.75%) |
Jul 31, 2019 | 15.08 | 15.21 | 14.91 | 15.01 | 5,281,236 | +0.03(+0.18%) |
Jul 30, 2019 | 15.03 | 15.07 | 14.90 | 14.98 | 6,025,705 | -0.02(-0.15%) |
Jul 29, 2019 | 15.19 | 15.19 | 14.97 | 15.00 | 7,812,663 | -0.10(-0.65%) |
Jul 26, 2019 | 15.17 | 15.28 | 15.07 | 15.10 | 7,462,149 | +0.02(+0.12%) |
Jul 25, 2019 | 15.77 | 15.77 | 15.03 | 15.09 | 13,140,245 | -0.64(-4.09%) |
Jul 24, 2019 | 15.91 | 15.93 | 15.69 | 15.73 | 3,606,694 | -0.19(-1.21%) |
Jul 23, 2019 | 16.09 | 16.09 | 15.91 | 15.92 | 3,901,044 | -0.14(-0.87%) |
Jul 22, 2019 | 16.09 | 16.16 | 16.03 | 16.06 | 5,321,776 | -0.04(-0.28%) |
Jul 19, 2019 | 16.25 | 16.29 | 16.10 | 16.11 | 3,176,580 | -0.21(-1.27%) |
Jul 18, 2019 | 16.23 | 16.34 | 16.13 | 16.31 | 5,266,349 | +0.08(+0.50%) |
Jul 17, 2019 | 16.23 | 16.30 | 16.17 | 16.23 | 5,410,537 | +0.07(+0.45%) |
Jul 16, 2019 | 16.28 | 16.29 | 16.06 | 16.16 | 4,638,721 | -0.16(-0.99%) |
Jul 15, 2019 | 16.43 | 16.48 | 16.25 | 16.32 | 3,133,110 | -0.09(-0.55%) |
Jul 12, 2019 | 16.63 | 16.63 | 16.37 | 16.41 | 3,947,644 | -0.17(-1.03%) |
Jul 11, 2019 | 16.47 | 16.63 | 16.47 | 16.58 | 4,651,580 | +0.06(+0.38%) |
Jul 10, 2019 | 16.49 | 16.59 | 16.47 | 16.52 | 4,397,400 | +0.09(+0.52%) |
Jul 09, 2019 | 16.09 | 16.46 | 16.08 | 16.43 | 4,845,438 | +0.26(+1.61%) |
Jul 08, 2019 | 16.32 | 16.34 | 16.16 | 16.17 | 4,697,643 | -0.18(-1.13%) |
Jul 05, 2019 | 16.33 | 16.37 | 16.20 | 16.36 | 4,449,081 | +0.06(+0.39%) |
Jul 03, 2019 | 16.17 | 16.30 | 16.15 | 16.29 | 3,318,512 | +0.13(+0.81%) |
Jul 02, 2019 | 16.20 | 16.30 | 16.11 | 16.16 | 6,314,587 | -0.09(-0.58%) |
Jul 01, 2019 | 16.33 | 16.39 | 16.20 | 16.26 | 6,723,956 | +0.04(+0.25%) |
Jun 28, 2019 | 15.99 | 16.23 | 15.98 | 16.22 | 9,307,275 | +0.24(+1.52%) |
Jun 27, 2019 | 15.76 | 16.00 | 15.71 | 15.98 | 8,727,631 | +0.22(+1.37%) |
Jun 26, 2019 | 15.73 | 15.81 | 15.60 | 15.76 | 4,425,522 | +0.10(+0.63%) |
Jun 25, 2019 | 15.78 | 15.81 | 15.66 | 15.66 | 4,214,266 | -0.12(-0.77%) |
Jun 24, 2019 | 15.83 | 15.90 | 15.76 | 15.78 | 3,725,286 | -0.02(-0.14%) |
Jun 21, 2019 | 15.88 | 15.95 | 15.78 | 15.80 | 8,577,589 | -0.12(-0.73%) |
Jun 20, 2019 | 15.91 | 16.00 | 15.82 | 15.92 | 7,293,547 | +0.22(+1.43%) |
Jun 19, 2019 | 15.60 | 15.73 | 15.56 | 15.70 | 5,230,723 | +0.15(+0.95%) |
Jun 18, 2019 | 15.47 | 15.61 | 15.42 | 15.55 | 7,847,040 | +0.16(+1.02%) |
Jun 17, 2019 | 15.44 | 15.54 | 15.32 | 15.39 | 5,447,633 | -0.11(-0.70%) |
Jun 14, 2019 | 15.35 | 15.56 | 15.33 | 15.50 | 6,999,866 | +0.08(+0.50%) |
Jun 13, 2019 | 15.41 | 15.49 | 15.35 | 15.42 | 8,084,684 | +0.06(+0.38%) |
Jun 12, 2019 | 15.55 | 15.61 | 15.29 | 15.36 | 14,962,469 | -0.27(-1.70%) |
Jun 11, 2019 | 15.96 | 15.96 | 15.63 | 15.63 | 15,329,467 | -0.28(-1.78%) |
Jun 10, 2019 | 16.10 | 16.12 | 15.80 | 15.91 | 8,787,410 | -0.05(-0.31%) |
Jun 07, 2019 | 16.00 | 16.06 | 15.95 | 15.96 | 7,007,430 | +0.04(+0.25%) |
Jun 06, 2019 | 16.05 | 16.08 | 15.85 | 15.92 | 9,029,047 | -0.07(-0.42%) |
Jun 05, 2019 | 16.13 | 16.15 | 15.97 | 15.99 | 8,019,210 | -0.07(-0.45%) |
Jun 04, 2019 | 15.89 | 16.09 | 15.83 | 16.06 | 13,554,851 | +0.22(+1.42%) |
Jun 03, 2019 | 16.66 | 16.70 | 15.78 | 15.84 | 19,684,404 | -0.74(-4.45%) |
May 31, 2019 | 16.42 | 16.57 | 16.28 | 16.57 | 8,061,915 | +0.04(+0.27%) |
May 30, 2019 | 16.74 | 16.78 | 16.51 | 16.53 | 8,635,662 | -0.16(-0.97%) |
May 29, 2019 | 16.85 | 16.93 | 16.54 | 16.69 | 8,869,784 | -0.17(-1.01%) |
May 28, 2019 | 16.92 | 17.10 | 16.86 | 16.86 | 9,496,902 | +0.02(+0.11%) |
May 24, 2019 | 16.70 | 16.88 | 16.63 | 16.84 | 4,322,053 | +0.22(+1.30%) |
May 23, 2019 | 16.55 | 16.67 | 16.44 | 16.63 | 5,295,883 | -0.12(-0.70%) |
May 22, 2019 | 16.84 | 16.87 | 16.67 | 16.74 | 3,722,414 | -0.14(-0.85%) |
May 21, 2019 | 16.87 | 16.96 | 16.73 | 16.89 | 10,004,132 | +0.10(+0.59%) |
May 20, 2019 | 16.89 | 16.90 | 16.69 | 16.79 | 3,413,307 | -0.08(-0.48%) |
May 17, 2019 | 16.63 | 16.89 | 16.61 | 16.87 | 6,906,208 | +0.22(+1.30%) |
May 16, 2019 | 16.55 | 16.73 | 16.53 | 16.65 | 7,064,225 | +0.17(+1.04%) |
May 15, 2019 | 16.36 | 16.56 | 16.33 | 16.48 | 5,999,427 | +0.10(+0.63%) |
May 14, 2019 | 16.55 | 16.56 | 16.37 | 16.38 | 5,975,977 | +0.21(+1.30%) |
May 13, 2019 | 16.00 | 16.18 | 15.90 | 16.17 | 8,144,710 | +0.18(+1.11%) |
May 10, 2019 | 16.08 | 16.14 | 15.74 | 15.99 | 10,381,197 | +0.13(+0.82%) |
May 09, 2019 | 15.91 | 16.02 | 15.80 | 15.86 | 5,171,065 | -0.08(-0.49%) |
May 08, 2019 | 15.88 | 16.04 | 15.85 | 15.94 | 4,860,371 | +0.07(+0.47%) |
May 07, 2019 | 15.84 | 15.95 | 15.77 | 15.87 | 4,940,381 | -0.09(-0.54%) |
May 06, 2019 | 15.75 | 15.97 | 15.75 | 15.95 | 5,305,814 | +0.05(+0.30%) |
May 03, 2019 | 15.78 | 15.93 | 15.76 | 15.91 | 5,143,938 | +0.15(+0.96%) |
May 02, 2019 | 15.97 | 15.97 | 15.67 | 15.75 | 7,090,090 | -0.23(-1.44%) |