Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.06 | 16.16 | 15.77 | 15.88 | 18,192,898 | -0.29(-1.77%) |
May 28, 2020 | 16.24 | 16.42 | 15.88 | 16.17 | 11,160,000 | +0.07(+0.44%) |
May 27, 2020 | 15.96 | 16.23 | 15.89 | 16.10 | 10,376,218 | +0.37(+2.37%) |
May 26, 2020 | 15.48 | 15.87 | 15.31 | 15.72 | 7,866,218 | +0.64(+4.26%) |
May 22, 2020 | 15.05 | 15.20 | 14.90 | 15.08 | 4,689,086 | +0.10(+0.64%) |
May 21, 2020 | 15.18 | 15.26 | 14.95 | 14.99 | 5,231,240 | -0.19(-1.25%) |
May 20, 2020 | 15.07 | 15.27 | 14.94 | 15.18 | 4,443,854 | +0.29(+1.97%) |
May 19, 2020 | 15.31 | 15.31 | 14.84 | 14.88 | 5,715,957 | -0.51(-3.30%) |
May 18, 2020 | 15.05 | 15.48 | 14.99 | 15.39 | 7,514,743 | +0.66(+4.47%) |
May 15, 2020 | 14.46 | 15.15 | 14.32 | 14.73 | 18,400,504 | +0.15(+1.03%) |
May 14, 2020 | 14.37 | 14.59 | 13.93 | 14.58 | 7,531,248 | +0.05(+0.33%) |
May 13, 2020 | 14.94 | 15.03 | 14.40 | 14.53 | 5,735,816 | -0.44(-2.92%) |
May 12, 2020 | 15.36 | 15.41 | 14.96 | 14.97 | 6,112,203 | -0.35(-2.28%) |
May 11, 2020 | 15.74 | 15.83 | 15.26 | 15.32 | 7,237,413 | -0.49(-3.11%) |
May 08, 2020 | 15.60 | 15.95 | 15.53 | 15.81 | 8,637,750 | +0.38(+2.47%) |
May 07, 2020 | 15.64 | 15.90 | 15.30 | 15.43 | 8,703,486 | -0.02(-0.10%) |
May 06, 2020 | 15.33 | 15.68 | 14.89 | 15.45 | 11,940,646 | +0.09(+0.57%) |
May 05, 2020 | 15.07 | 15.58 | 15.06 | 15.36 | 10,262,730 | +0.40(+2.71%) |
May 04, 2020 | 14.57 | 15.00 | 14.31 | 14.95 | 11,472,208 | +0.26(+1.78%) |
May 01, 2020 | 14.84 | 15.08 | 14.62 | 14.69 | 13,451,754 | -0.44(-2.88%) |
Apr 30, 2020 | 15.75 | 15.79 | 14.88 | 15.13 | 7,356,064 | -0.71(-4.46%) |
Apr 29, 2020 | 15.52 | 16.01 | 15.36 | 15.83 | 7,317,759 | +0.66(+4.34%) |
Apr 28, 2020 | 15.42 | 15.51 | 14.80 | 15.18 | 10,432,717 | +0.00(+0.00%) |
Apr 27, 2020 | 14.76 | 15.22 | 14.51 | 15.18 | 8,687,436 | +0.50(+3.41%) |
Apr 24, 2020 | 15.23 | 15.24 | 14.41 | 14.68 | 10,844,646 | -0.43(-2.84%) |
Apr 23, 2020 | 15.11 | 15.27 | 14.95 | 15.11 | 7,084,722 | +0.10(+0.69%) |
Apr 22, 2020 | 15.13 | 15.16 | 14.88 | 15.00 | 7,150,057 | +0.17(+1.18%) |
Apr 21, 2020 | 15.09 | 15.12 | 14.73 | 14.83 | 7,448,483 | -0.51(-3.31%) |
Apr 20, 2020 | 15.64 | 15.77 | 15.03 | 15.34 | 8,569,628 | -0.48(-3.01%) |
Apr 17, 2020 | 15.55 | 15.85 | 15.55 | 15.81 | 6,651,569 | +0.59(+3.91%) |
Apr 16, 2020 | 15.37 | 15.42 | 15.00 | 15.22 | 5,090,006 | +0.04(+0.26%) |
Apr 15, 2020 | 15.72 | 15.72 | 15.15 | 15.18 | 5,641,514 | -0.82(-5.11%) |
Apr 14, 2020 | 16.18 | 16.32 | 15.84 | 15.99 | 5,402,790 | +0.17(+1.10%) |
Apr 13, 2020 | 15.94 | 16.13 | 15.69 | 15.82 | 5,829,634 | -0.20(-1.24%) |
Apr 09, 2020 | 16.14 | 16.52 | 15.93 | 16.02 | 7,503,798 | -0.06(-0.35%) |
Apr 08, 2020 | 15.82 | 16.22 | 15.63 | 16.07 | 9,065,461 | +0.30(+1.91%) |
Apr 07, 2020 | 15.72 | 16.09 | 15.38 | 15.77 | 10,208,756 | +0.52(+3.43%) |
Apr 06, 2020 | 14.53 | 15.35 | 14.29 | 15.25 | 9,119,943 | +1.19(+8.47%) |
Apr 03, 2020 | 14.03 | 14.26 | 13.88 | 14.06 | 5,808,794 | -0.10(-0.73%) |
Apr 02, 2020 | 14.04 | 14.88 | 13.90 | 14.16 | 10,708,287 | +0.20(+1.42%) |
Apr 01, 2020 | 13.87 | 14.55 | 13.80 | 13.96 | 10,374,778 | -0.42(-2.92%) |
Mar 31, 2020 | 14.89 | 15.18 | 14.32 | 14.38 | 11,427,918 | -0.62(-4.12%) |
Mar 30, 2020 | 15.82 | 15.82 | 14.68 | 15.00 | 10,427,935 | -0.66(-4.20%) |
Mar 27, 2020 | 16.14 | 16.35 | 15.50 | 15.66 | 7,611,445 | -0.81(-4.91%) |
Mar 26, 2020 | 15.22 | 16.58 | 15.18 | 16.47 | 10,265,069 | +1.21(+7.90%) |
Mar 25, 2020 | 15.20 | 15.72 | 14.51 | 15.26 | 11,042,329 | +0.10(+0.68%) |
Mar 24, 2020 | 15.20 | 15.87 | 14.61 | 15.16 | 9,078,131 | +0.44(+3.02%) |
Mar 23, 2020 | 14.58 | 15.15 | 14.05 | 14.72 | 11,156,838 | +0.14(+0.98%) |
Mar 20, 2020 | 15.90 | 16.03 | 14.53 | 14.57 | 13,014,357 | -1.35(-8.47%) |
Mar 19, 2020 | 17.00 | 17.25 | 15.68 | 15.92 | 11,414,451 | -1.17(-6.87%) |
Mar 18, 2020 | 16.91 | 18.06 | 16.01 | 17.10 | 14,336,596 | -0.80(-4.48%) |
Mar 17, 2020 | 16.76 | 18.39 | 16.53 | 17.90 | 14,060,494 | +1.36(+8.25%) |
Mar 16, 2020 | 15.90 | 16.84 | 15.13 | 16.53 | 12,719,296 | -0.84(-4.86%) |
Mar 13, 2020 | 17.02 | 17.58 | 16.77 | 17.38 | 25,853,290 | +1.14(+7.01%) |
Mar 12, 2020 | 15.93 | 16.99 | 15.81 | 16.24 | 19,718,858 | -0.82(-4.83%) |
Mar 11, 2020 | 16.69 | 17.23 | 16.62 | 17.06 | 17,726,018 | -0.13(-0.78%) |
Mar 10, 2020 | 16.36 | 17.20 | 16.07 | 17.20 | 11,757,269 | +1.36(+8.58%) |
Mar 09, 2020 | 16.36 | 16.91 | 15.71 | 15.84 | 14,481,383 | -1.71(-9.75%) |
Mar 06, 2020 | 16.85 | 17.77 | 16.82 | 17.55 | 21,096,556 | -0.02(-0.13%) |
Mar 05, 2020 | 18.32 | 18.52 | 17.53 | 17.57 | 14,794,268 | -1.19(-6.36%) |
Mar 04, 2020 | 18.41 | 18.87 | 18.30 | 18.77 | 8,708,958 | +0.67(+3.69%) |
Mar 03, 2020 | 18.33 | 18.90 | 17.79 | 18.10 | 13,470,036 | -0.35(-1.87%) |
Mar 02, 2020 | 17.69 | 18.45 | 17.53 | 18.45 | 12,381,563 | +0.86(+4.91%) |
Feb 28, 2020 | 17.34 | 17.79 | 17.15 | 17.58 | 17,964,368 | -0.25(-1.41%) |
Feb 27, 2020 | 18.32 | 18.47 | 17.80 | 17.83 | 13,422,904 | -0.86(-4.62%) |
Feb 26, 2020 | 18.96 | 19.23 | 18.68 | 18.70 | 8,817,770 | -0.20(-1.04%) |
Feb 25, 2020 | 19.79 | 19.83 | 18.85 | 18.89 | 11,008,457 | -0.82(-4.18%) |
Feb 24, 2020 | 19.63 | 19.87 | 19.51 | 19.72 | 9,767,625 | -0.52(-2.56%) |
Feb 21, 2020 | 20.68 | 20.75 | 20.07 | 20.24 | 16,471,369 | -0.57(-2.75%) |
Feb 20, 2020 | 20.53 | 20.82 | 20.44 | 20.81 | 8,510,737 | +0.22(+1.07%) |
Feb 19, 2020 | 20.26 | 20.79 | 20.08 | 20.59 | 11,257,262 | +0.34(+1.67%) |
Feb 18, 2020 | 20.73 | 20.78 | 20.17 | 20.25 | 9,302,585 | -0.35(-1.72%) |
Feb 14, 2020 | 20.54 | 20.74 | 20.50 | 20.61 | 7,423,730 | +0.14(+0.69%) |
Feb 13, 2020 | 20.49 | 20.89 | 20.32 | 20.46 | 11,451,469 | -0.05(-0.27%) |
Feb 12, 2020 | 20.68 | 20.83 | 20.14 | 20.52 | 26,038,144 | -1.66(-7.47%) |
Feb 11, 2020 | 22.29 | 22.33 | 22.02 | 22.18 | 12,234,905 | -0.05(-0.21%) |
Feb 10, 2020 | 21.74 | 22.33 | 21.66 | 22.22 | 8,606,424 | +0.51(+2.35%) |
Feb 07, 2020 | 21.90 | 22.01 | 21.63 | 21.71 | 5,264,460 | -0.25(-1.14%) |
Feb 06, 2020 | 22.01 | 22.18 | 21.86 | 21.96 | 7,297,985 | +0.04(+0.18%) |
Feb 05, 2020 | 21.70 | 22.03 | 21.62 | 21.92 | 7,387,671 | +0.36(+1.68%) |
Feb 04, 2020 | 21.50 | 21.67 | 21.45 | 21.56 | 6,679,804 | +0.29(+1.37%) |
Feb 03, 2020 | 21.28 | 21.45 | 21.18 | 21.27 | 5,596,021 | +0.15(+0.71%) |
Jan 31, 2020 | 21.59 | 21.67 | 21.05 | 21.12 | 17,112,044 | -0.55(-2.54%) |
Jan 30, 2020 | 21.44 | 21.69 | 21.26 | 21.67 | 4,623,875 | +0.07(+0.33%) |
Jan 29, 2020 | 21.64 | 21.72 | 21.53 | 21.60 | 4,712,729 | +0.02(+0.07%) |
Jan 28, 2020 | 21.38 | 21.70 | 21.36 | 21.59 | 5,713,171 | +0.27(+1.25%) |
Jan 27, 2020 | 20.86 | 21.46 | 20.85 | 21.32 | 7,966,415 | +0.04(+0.18%) |
Jan 24, 2020 | 21.63 | 21.67 | 21.18 | 21.28 | 6,742,304 | -0.51(-2.34%) |
Jan 23, 2020 | 21.63 | 21.79 | 21.40 | 21.79 | 5,402,750 | +0.13(+0.62%) |
Jan 22, 2020 | 21.64 | 21.89 | 21.47 | 21.66 | 4,695,081 | +0.20(+0.95%) |
Jan 21, 2020 | 21.76 | 21.79 | 21.42 | 21.45 | 9,757,842 | -0.35(-1.62%) |
Jan 17, 2020 | 21.71 | 21.90 | 21.63 | 21.81 | 9,504,937 | +0.14(+0.65%) |
Jan 16, 2020 | 21.37 | 21.67 | 21.23 | 21.67 | 6,459,925 | +0.41(+1.92%) |
Jan 15, 2020 | 21.01 | 21.26 | 20.94 | 21.26 | 6,218,557 | +0.31(+1.50%) |
Jan 14, 2020 | 20.83 | 21.01 | 20.82 | 20.94 | 5,745,219 | +0.13(+0.64%) |
Jan 13, 2020 | 20.68 | 20.86 | 20.49 | 20.81 | 9,229,809 | +0.19(+0.91%) |
Jan 10, 2020 | 21.01 | 21.06 | 20.60 | 20.62 | 6,630,113 | -0.31(-1.50%) |
Jan 09, 2020 | 20.68 | 20.97 | 20.67 | 20.94 | 8,808,998 | +0.36(+1.76%) |
Jan 08, 2020 | 20.43 | 20.77 | 20.35 | 20.57 | 7,597,266 | +0.18(+0.89%) |
Jan 07, 2020 | 20.26 | 20.64 | 20.19 | 20.39 | 7,871,020 | +0.09(+0.46%) |
Jan 06, 2020 | 20.35 | 20.49 | 20.11 | 20.30 | 10,211,565 | -0.20(-0.96%) |
Jan 03, 2020 | 20.31 | 20.65 | 20.24 | 20.50 | 6,359,504 | -0.07(-0.34%) |
Jan 02, 2020 | 21.13 | 21.22 | 20.51 | 20.57 | 10,346,715 | -0.46(-2.20%) |
Dec 31, 2019 | 20.98 | 21.12 | 20.92 | 21.03 | 4,171,454 | +0.00(+0.00%) |
Dec 30, 2019 | 21.45 | 21.49 | 21.01 | 21.03 | 5,592,083 | -0.46(-2.16%) |
Dec 27, 2019 | 21.48 | 21.60 | 21.35 | 21.49 | 4,252,319 | +0.06(+0.29%) |
Dec 26, 2019 | 21.26 | 21.45 | 21.24 | 21.43 | 3,302,360 | +0.17(+0.81%) |
Dec 24, 2019 | 21.30 | 21.39 | 21.25 | 21.26 | 1,361,195 | -0.05(-0.26%) |
Dec 23, 2019 | 21.49 | 21.56 | 21.27 | 21.31 | 4,480,803 | -0.23(-1.06%) |
Dec 20, 2019 | 21.54 | 21.74 | 21.30 | 21.54 | 18,827,514 | +0.20(+0.96%) |
Dec 19, 2019 | 21.05 | 21.34 | 20.92 | 21.34 | 6,769,682 | +0.24(+1.12%) |
Dec 18, 2019 | 21.10 | 21.20 | 21.08 | 21.10 | 7,225,621 | +0.01(+0.04%) |
Dec 17, 2019 | 21.24 | 21.41 | 21.05 | 21.09 | 7,784,913 | -0.21(-1.00%) |
Dec 16, 2019 | 21.33 | 21.56 | 21.25 | 21.30 | 10,641,588 | +0.08(+0.37%) |
Dec 13, 2019 | 21.01 | 21.24 | 21.01 | 21.23 | 5,989,495 | +0.14(+0.67%) |
Dec 12, 2019 | 20.66 | 21.10 | 20.66 | 21.09 | 10,194,688 | +0.36(+1.73%) |
Dec 11, 2019 | 20.91 | 20.96 | 20.66 | 20.73 | 5,698,842 | -0.17(-0.82%) |
Dec 10, 2019 | 20.95 | 21.03 | 20.87 | 20.90 | 6,321,531 | -0.09(-0.45%) |
Dec 09, 2019 | 20.88 | 21.12 | 20.87 | 20.99 | 6,239,051 | +0.05(+0.26%) |
Dec 06, 2019 | 21.02 | 21.15 | 20.92 | 20.94 | 5,339,975 | +0.02(+0.07%) |
Dec 05, 2019 | 20.85 | 20.94 | 20.77 | 20.92 | 6,622,899 | +0.06(+0.30%) |
Dec 04, 2019 | 20.91 | 21.16 | 20.84 | 20.86 | 7,185,401 | +0.01(+0.04%) |
Dec 03, 2019 | 20.77 | 20.97 | 20.70 | 20.85 | 9,118,737 | -0.12(-0.59%) |
Dec 02, 2019 | 20.91 | 21.06 | 20.86 | 20.98 | 5,933,581 | +0.02(+0.11%) |
Nov 29, 2019 | 21.17 | 21.25 | 20.93 | 20.95 | 5,041,962 | -0.31(-1.47%) |
Nov 27, 2019 | 21.39 | 21.46 | 21.10 | 21.26 | 6,966,534 | -0.07(-0.33%) |
Nov 26, 2019 | 21.30 | 21.44 | 21.24 | 21.33 | 38,309,432 | -0.01(-0.04%) |
Nov 25, 2019 | 21.18 | 21.47 | 21.17 | 21.34 | 8,595,927 | +0.30(+1.41%) |
Nov 22, 2019 | 21.12 | 21.24 | 21.04 | 21.05 | 6,585,392 | -0.02(-0.11%) |
Nov 21, 2019 | 20.96 | 21.10 | 20.94 | 21.07 | 7,591,604 | +0.05(+0.22%) |
Nov 20, 2019 | 21.19 | 21.30 | 20.89 | 21.02 | 7,750,473 | -0.30(-1.39%) |
Nov 19, 2019 | 21.14 | 21.43 | 21.14 | 21.32 | 7,044,026 | +0.21(+1.00%) |
Nov 18, 2019 | 20.80 | 21.23 | 20.80 | 21.11 | 9,522,156 | +0.22(+1.04%) |
Nov 15, 2019 | 20.77 | 20.94 | 20.71 | 20.89 | 9,929,723 | +0.25(+1.21%) |
Nov 14, 2019 | 20.54 | 20.73 | 20.42 | 20.64 | 6,895,841 | +0.06(+0.30%) |
Nov 13, 2019 | 20.72 | 20.91 | 20.41 | 20.58 | 9,522,014 | -0.19(-0.94%) |
Nov 12, 2019 | 20.89 | 21.05 | 20.63 | 20.77 | 13,774,384 | -0.63(-2.93%) |
Nov 11, 2019 | 21.65 | 21.65 | 21.26 | 21.40 | 10,563,852 | -0.32(-1.49%) |
Nov 08, 2019 | 21.64 | 21.77 | 21.48 | 21.72 | 7,487,254 | +0.01(+0.04%) |
Nov 07, 2019 | 21.46 | 21.83 | 21.33 | 21.72 | 10,125,743 | +0.30(+1.42%) |
Nov 06, 2019 | 20.83 | 21.44 | 20.67 | 21.41 | 9,628,539 | +0.75(+3.62%) |
Nov 05, 2019 | 20.73 | 20.84 | 20.63 | 20.66 | 11,423,449 | -0.08(-0.38%) |
Nov 04, 2019 | 20.71 | 21.00 | 20.56 | 20.74 | 16,902,864 | +0.10(+0.49%) |
Nov 01, 2019 | 19.67 | 20.91 | 19.50 | 20.64 | 18,462,394 | +1.11(+5.67%) |
Oct 31, 2019 | 19.61 | 19.69 | 19.38 | 19.53 | 11,326,436 | -0.11(-0.56%) |
Oct 30, 2019 | 19.53 | 19.67 | 19.27 | 19.64 | 7,970,620 | +0.13(+0.68%) |
Oct 29, 2019 | 19.53 | 19.82 | 19.46 | 19.51 | 7,974,020 | +0.01(+0.04%) |
Oct 28, 2019 | 19.44 | 19.72 | 19.43 | 19.50 | 9,831,491 | +0.16(+0.81%) |
Oct 25, 2019 | 19.29 | 19.44 | 19.26 | 19.35 | 5,881,349 | +0.04(+0.20%) |
Oct 24, 2019 | 19.14 | 19.32 | 19.06 | 19.31 | 4,992,314 | +0.19(+1.02%) |
Oct 23, 2019 | 18.88 | 19.12 | 18.82 | 19.11 | 5,238,382 | +0.22(+1.16%) |
Oct 22, 2019 | 18.99 | 19.07 | 18.89 | 18.89 | 5,787,037 | -0.09(-0.45%) |
Oct 21, 2019 | 18.82 | 19.00 | 18.74 | 18.98 | 5,222,151 | +0.25(+1.33%) |
Oct 18, 2019 | 18.62 | 18.81 | 18.54 | 18.73 | 4,626,567 | +0.07(+0.38%) |
Oct 17, 2019 | 18.72 | 18.84 | 18.57 | 18.66 | 4,587,660 | -0.02(-0.08%) |
Oct 16, 2019 | 18.65 | 18.73 | 18.55 | 18.68 | 5,041,703 | -0.01(-0.04%) |
Oct 15, 2019 | 18.55 | 18.69 | 18.40 | 18.68 | 5,516,527 | +0.16(+0.88%) |
Oct 14, 2019 | 18.49 | 18.55 | 18.35 | 18.52 | 6,290,581 | +0.02(+0.13%) |
Oct 11, 2019 | 18.48 | 18.58 | 18.31 | 18.50 | 5,829,905 | +0.13(+0.72%) |
Oct 10, 2019 | 18.22 | 18.38 | 18.16 | 18.36 | 6,989,201 | +0.14(+0.77%) |
Oct 09, 2019 | 18.16 | 18.24 | 17.99 | 18.22 | 5,946,874 | +0.17(+0.95%) |
Oct 08, 2019 | 18.07 | 18.17 | 17.89 | 18.05 | 7,057,701 | -0.12(-0.69%) |
Oct 07, 2019 | 18.06 | 18.26 | 17.90 | 18.18 | 4,673,854 | +0.01(+0.04%) |
Oct 04, 2019 | 17.93 | 18.19 | 17.87 | 18.17 | 7,445,304 | +0.32(+1.79%) |
Oct 03, 2019 | 17.71 | 17.87 | 17.54 | 17.85 | 8,376,317 | +0.10(+0.57%) |
Oct 02, 2019 | 17.91 | 17.99 | 17.67 | 17.75 | 12,020,989 | -0.35(-1.94%) |
Oct 01, 2019 | 18.10 | 18.21 | 18.04 | 18.10 | 5,698,153 | +0.04(+0.22%) |
Sep 30, 2019 | 17.98 | 18.23 | 17.94 | 18.06 | 8,137,099 | +0.09(+0.52%) |
Sep 27, 2019 | 17.79 | 18.08 | 17.75 | 17.97 | 11,891,499 | +0.48(+2.72%) |
Sep 26, 2019 | 17.45 | 17.62 | 17.34 | 17.49 | 6,169,090 | +0.08(+0.45%) |
Sep 25, 2019 | 17.23 | 17.44 | 17.01 | 17.41 | 11,046,968 | +0.34(+1.96%) |
Sep 24, 2019 | 17.63 | 17.76 | 16.90 | 17.08 | 19,381,206 | -0.38(-2.19%) |
Sep 23, 2019 | 17.42 | 17.69 | 17.42 | 17.46 | 10,771,039 | -0.09(-0.49%) |
Sep 20, 2019 | 17.74 | 17.81 | 17.48 | 17.55 | 10,681,746 | -0.16(-0.88%) |
Sep 19, 2019 | 17.76 | 17.80 | 17.65 | 17.70 | 5,521,000 | -0.08(-0.44%) |
Sep 18, 2019 | 18.32 | 18.32 | 17.54 | 17.78 | 7,492,820 | -0.04(-0.22%) |
Sep 17, 2019 | 17.82 | 17.83 | 17.62 | 17.82 | 6,472,164 | +0.08(+0.44%) |
Sep 16, 2019 | 17.98 | 18.06 | 17.68 | 17.74 | 10,731,868 | -0.47(-2.57%) |
Sep 13, 2019 | 18.44 | 18.51 | 18.14 | 18.21 | 6,885,713 | -0.16(-0.85%) |
Sep 12, 2019 | 18.41 | 18.62 | 18.28 | 18.36 | 9,162,153 | +0.02(+0.08%) |
Sep 11, 2019 | 17.99 | 18.36 | 17.89 | 18.35 | 9,909,363 | +0.40(+2.24%) |
Sep 10, 2019 | 17.95 | 18.06 | 17.75 | 17.95 | 8,680,064 | -0.06(-0.34%) |
Sep 09, 2019 | 17.69 | 18.04 | 17.67 | 18.01 | 9,086,118 | +0.35(+1.97%) |
Sep 06, 2019 | 17.46 | 17.73 | 17.39 | 17.66 | 4,736,223 | +0.19(+1.11%) |
Sep 05, 2019 | 17.36 | 17.60 | 17.29 | 17.47 | 7,576,370 | +0.26(+1.48%) |
Sep 04, 2019 | 17.05 | 17.23 | 17.00 | 17.21 | 5,446,308 | +0.26(+1.50%) |
Sep 03, 2019 | 17.01 | 17.07 | 16.90 | 16.96 | 7,425,122 | -0.14(-0.81%) |
Aug 30, 2019 | 17.19 | 17.25 | 17.04 | 17.10 | 4,444,867 | +0.00(+0.00%) |
Aug 29, 2019 | 17.11 | 17.17 | 17.01 | 17.10 | 4,691,041 | +0.12(+0.68%) |
Aug 28, 2019 | 16.87 | 17.01 | 16.72 | 16.98 | 5,095,259 | +0.08(+0.46%) |
Aug 27, 2019 | 16.79 | 16.93 | 16.73 | 16.90 | 7,596,743 | +0.16(+0.97%) |
Aug 26, 2019 | 16.64 | 16.77 | 16.56 | 16.74 | 5,372,012 | +0.22(+1.31%) |
Aug 23, 2019 | 16.85 | 16.93 | 16.48 | 16.53 | 4,331,145 | -0.40(-2.37%) |
Aug 22, 2019 | 16.89 | 16.99 | 16.74 | 16.93 | 5,590,160 | +0.10(+0.60%) |
Aug 21, 2019 | 16.64 | 16.85 | 16.59 | 16.83 | 5,385,404 | +0.29(+1.78%) |
Aug 20, 2019 | 16.54 | 16.63 | 16.40 | 16.53 | 4,513,243 | +0.00(+0.00%) |
Aug 19, 2019 | 16.42 | 16.58 | 16.39 | 16.53 | 4,388,394 | +0.23(+1.42%) |
Aug 16, 2019 | 16.22 | 16.43 | 16.22 | 16.30 | 8,043,610 | +0.16(+1.01%) |
Aug 15, 2019 | 16.13 | 16.28 | 16.13 | 16.14 | 6,864,598 | +0.09(+0.53%) |
Aug 14, 2019 | 16.36 | 16.45 | 16.02 | 16.05 | 8,940,235 | -0.49(-2.99%) |
Aug 13, 2019 | 16.51 | 16.60 | 16.41 | 16.55 | 12,295,855 | +0.09(+0.56%) |
Aug 12, 2019 | 16.62 | 16.73 | 16.45 | 16.46 | 4,051,096 | -0.23(-1.39%) |
Aug 09, 2019 | 16.70 | 16.88 | 16.63 | 16.69 | 5,759,593 | -0.02(-0.09%) |
Aug 08, 2019 | 16.63 | 16.77 | 16.53 | 16.70 | 4,865,767 | +0.16(+0.98%) |
Aug 07, 2019 | 16.46 | 16.59 | 16.32 | 16.54 | 8,175,709 | +0.02(+0.09%) |
Aug 06, 2019 | 16.34 | 16.56 | 16.12 | 16.53 | 8,276,240 | +0.26(+1.57%) |
Aug 05, 2019 | 16.64 | 16.75 | 16.15 | 16.27 | 10,360,793 | -0.60(-3.53%) |
Aug 02, 2019 | 15.78 | 17.22 | 15.77 | 16.87 | 16,319,582 | +0.56(+3.46%) |
Aug 01, 2019 | 16.22 | 16.42 | 16.14 | 16.30 | 11,529,244 | +0.07(+0.43%) |
Jul 31, 2019 | 16.17 | 16.38 | 16.07 | 16.23 | 8,404,815 | +0.08(+0.48%) |
Jul 30, 2019 | 16.24 | 16.24 | 16.07 | 16.15 | 6,775,522 | -0.19(-1.14%) |
Jul 29, 2019 | 16.25 | 16.39 | 16.25 | 16.34 | 4,968,587 | +0.05(+0.33%) |
Jul 26, 2019 | 16.13 | 16.31 | 16.13 | 16.29 | 5,443,526 | +0.18(+1.10%) |
Jul 25, 2019 | 16.12 | 16.19 | 16.05 | 16.11 | 4,190,189 | -0.03(-0.19%) |
Jul 24, 2019 | 15.95 | 16.17 | 15.91 | 16.14 | 5,193,848 | +0.17(+1.06%) |
Jul 23, 2019 | 15.81 | 15.99 | 15.74 | 15.97 | 5,868,732 | +0.20(+1.27%) |
Jul 22, 2019 | 15.81 | 15.87 | 15.71 | 15.77 | 3,199,102 | +0.00(+0.00%) |
Jul 19, 2019 | 15.93 | 15.94 | 15.75 | 15.77 | 3,366,512 | -0.09(-0.54%) |
Jul 18, 2019 | 15.73 | 15.89 | 15.69 | 15.85 | 3,065,878 | +0.09(+0.59%) |
Jul 17, 2019 | 15.85 | 15.89 | 15.75 | 15.76 | 3,806,450 | -0.11(-0.68%) |
Jul 16, 2019 | 16.04 | 16.04 | 15.83 | 15.87 | 6,100,708 | -0.19(-1.16%) |
Jul 15, 2019 | 15.85 | 16.07 | 15.85 | 16.05 | 3,700,234 | +0.21(+1.32%) |
Jul 12, 2019 | 15.81 | 15.85 | 15.76 | 15.85 | 3,817,002 | +0.07(+0.44%) |
Jul 11, 2019 | 15.91 | 15.96 | 15.72 | 15.78 | 5,601,402 | -0.11(-0.68%) |
Jul 10, 2019 | 16.04 | 16.15 | 15.81 | 15.88 | 7,959,107 | -0.08(-0.48%) |
Jul 09, 2019 | 15.73 | 15.97 | 15.64 | 15.96 | 6,186,491 | +0.23(+1.47%) |
Jul 08, 2019 | 15.71 | 15.83 | 15.66 | 15.73 | 5,146,275 | +0.00(+0.00%) |
Jul 05, 2019 | 15.61 | 15.74 | 15.57 | 15.73 | 4,067,734 | +0.08(+0.49%) |
Jul 03, 2019 | 15.61 | 15.69 | 15.53 | 15.65 | 4,881,772 | +0.07(+0.45%) |
Jul 02, 2019 | 15.45 | 15.59 | 15.39 | 15.58 | 4,850,554 | +0.14(+0.90%) |
Jul 01, 2019 | 15.51 | 15.57 | 15.31 | 15.44 | 6,345,556 | +0.07(+0.45%) |
Jun 28, 2019 | 15.28 | 15.37 | 15.23 | 15.37 | 7,051,679 | +0.16(+1.07%) |
Jun 27, 2019 | 15.24 | 15.29 | 15.15 | 15.21 | 4,060,111 | +0.06(+0.41%) |
Jun 26, 2019 | 15.46 | 15.50 | 15.15 | 15.15 | 8,406,044 | -0.26(-1.71%) |
Jun 25, 2019 | 15.46 | 15.57 | 15.40 | 15.41 | 5,500,104 | +0.00(+0.00%) |
Jun 24, 2019 | 15.57 | 15.60 | 15.37 | 15.41 | 6,295,931 | -0.12(-0.75%) |
Jun 21, 2019 | 15.30 | 15.60 | 15.27 | 15.53 | 17,392,504 | +0.15(+1.01%) |
Jun 20, 2019 | 15.36 | 15.41 | 15.19 | 15.37 | 9,237,784 | +0.14(+0.91%) |
Jun 19, 2019 | 15.15 | 15.28 | 15.03 | 15.23 | 7,340,555 | +0.11(+0.72%) |
Jun 18, 2019 | 15.16 | 15.28 | 14.84 | 15.13 | 19,207,774 | -0.38(-2.44%) |
Jun 17, 2019 | 15.50 | 15.54 | 15.35 | 15.51 | 5,022,072 | -0.02(-0.15%) |
Jun 14, 2019 | 15.49 | 15.57 | 15.37 | 15.53 | 3,566,140 | +0.02(+0.15%) |
Jun 13, 2019 | 15.45 | 15.59 | 15.40 | 15.51 | 3,505,691 | +0.09(+0.60%) |
Jun 12, 2019 | 15.22 | 15.42 | 15.18 | 15.41 | 5,725,612 | +0.19(+1.26%) |
Jun 11, 2019 | 15.38 | 15.40 | 15.16 | 15.22 | 5,451,061 | -0.10(-0.65%) |
Jun 10, 2019 | 15.53 | 15.58 | 15.25 | 15.32 | 8,286,946 | -0.10(-0.65%) |
Jun 07, 2019 | 15.37 | 15.52 | 15.31 | 15.42 | 4,443,452 | +0.15(+0.95%) |
Jun 06, 2019 | 15.16 | 15.31 | 15.06 | 15.27 | 5,465,816 | +0.08(+0.55%) |
Jun 05, 2019 | 15.43 | 15.46 | 14.98 | 15.19 | 16,406,247 | -0.40(-2.55%) |
Jun 04, 2019 | 15.01 | 15.73 | 14.91 | 15.59 | 24,911,810 | +0.75(+5.05%) |