Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.48 | 17.54 | 17.22 | 17.41 | 1,442,855 | -0.33(-1.87%) |
May 28, 2020 | 18.53 | 18.70 | 17.68 | 17.74 | 1,009,144 | -0.77(-4.15%) |
May 27, 2020 | 18.33 | 18.58 | 17.89 | 18.51 | 1,507,664 | +0.55(+3.06%) |
May 26, 2020 | 18.12 | 18.19 | 17.74 | 17.96 | 1,592,510 | +0.63(+3.62%) |
May 22, 2020 | 17.43 | 17.57 | 17.13 | 17.33 | 828,274 | -0.11(-0.65%) |
May 21, 2020 | 17.24 | 17.61 | 17.22 | 17.45 | 842,387 | +0.14(+0.81%) |
May 20, 2020 | 17.32 | 17.46 | 17.17 | 17.31 | 1,082,029 | +0.36(+2.11%) |
May 19, 2020 | 16.96 | 17.60 | 16.95 | 16.95 | 1,447,600 | -0.17(-0.97%) |
May 18, 2020 | 16.62 | 17.30 | 16.62 | 17.11 | 1,511,229 | +1.26(+7.92%) |
May 15, 2020 | 15.39 | 16.23 | 15.31 | 15.86 | 1,349,143 | +0.24(+1.51%) |
May 14, 2020 | 15.42 | 15.65 | 14.93 | 15.62 | 2,323,502 | -0.21(-1.32%) |
May 13, 2020 | 16.36 | 16.36 | 15.61 | 15.83 | 2,095,975 | -0.64(-3.86%) |
May 12, 2020 | 16.81 | 17.03 | 16.40 | 16.47 | 2,262,490 | -0.28(-1.67%) |
May 11, 2020 | 16.37 | 16.85 | 16.13 | 16.75 | 866,211 | +0.18(+1.11%) |
May 08, 2020 | 15.95 | 16.58 | 15.82 | 16.56 | 846,282 | +0.91(+5.79%) |
May 07, 2020 | 16.20 | 16.40 | 15.52 | 15.66 | 1,453,753 | -0.35(-2.18%) |
May 06, 2020 | 16.26 | 16.40 | 15.74 | 16.01 | 2,060,298 | -0.09(-0.54%) |
May 05, 2020 | 17.06 | 17.06 | 16.07 | 16.09 | 2,774,323 | +0.24(+1.54%) |
May 04, 2020 | 16.04 | 16.15 | 15.34 | 15.85 | 3,285,496 | -0.47(-2.88%) |
May 01, 2020 | 16.47 | 16.54 | 15.81 | 16.32 | 4,512,208 | -0.50(-2.96%) |
Apr 30, 2020 | 15.30 | 17.14 | 14.86 | 16.82 | 3,627,749 | +1.08(+6.87%) |
Apr 29, 2020 | 15.69 | 16.09 | 15.60 | 15.74 | 1,346,291 | +0.51(+3.32%) |
Apr 28, 2020 | 15.23 | 15.47 | 14.91 | 15.23 | 1,112,119 | +0.20(+1.33%) |
Apr 27, 2020 | 14.60 | 15.19 | 14.54 | 15.03 | 788,512 | +0.60(+4.17%) |
Apr 24, 2020 | 14.38 | 14.51 | 14.05 | 14.43 | 627,428 | +0.27(+1.91%) |
Apr 23, 2020 | 13.81 | 14.33 | 13.56 | 14.16 | 796,987 | +0.47(+3.44%) |
Apr 22, 2020 | 14.21 | 14.31 | 13.56 | 13.69 | 621,126 | -0.12(-0.88%) |
Apr 21, 2020 | 13.36 | 13.95 | 13.36 | 13.81 | 957,890 | +0.09(+0.64%) |
Apr 20, 2020 | 13.74 | 13.94 | 13.58 | 13.72 | 1,023,869 | -0.37(-2.66%) |
Apr 17, 2020 | 14.18 | 14.52 | 13.73 | 14.10 | 1,225,836 | +0.37(+2.67%) |
Apr 16, 2020 | 13.72 | 13.84 | 13.38 | 13.73 | 970,130 | -0.05(-0.38%) |
Apr 15, 2020 | 14.21 | 14.32 | 13.60 | 13.78 | 1,373,790 | -1.15(-7.71%) |
Apr 14, 2020 | 15.24 | 15.62 | 14.73 | 14.93 | 3,099,738 | +0.10(+0.71%) |
Apr 13, 2020 | 14.79 | 14.88 | 14.24 | 14.83 | 1,850,866 | -0.16(-1.09%) |
Apr 09, 2020 | 15.55 | 16.09 | 14.71 | 14.99 | 1,423,249 | -0.16(-1.08%) |
Apr 08, 2020 | 14.66 | 15.35 | 14.39 | 15.16 | 943,800 | +0.77(+5.33%) |
Apr 07, 2020 | 14.35 | 14.87 | 14.17 | 14.39 | 1,466,872 | +0.69(+5.03%) |
Apr 06, 2020 | 13.45 | 13.93 | 13.16 | 13.70 | 1,148,584 | +0.98(+7.73%) |
Apr 03, 2020 | 13.86 | 13.96 | 12.53 | 12.72 | 1,955,735 | -1.19(-8.56%) |
Apr 02, 2020 | 13.02 | 14.03 | 12.87 | 13.91 | 2,106,855 | +0.82(+6.26%) |
Apr 01, 2020 | 13.11 | 13.39 | 12.74 | 13.09 | 1,111,906 | -0.77(-5.54%) |
Mar 31, 2020 | 13.63 | 14.17 | 13.44 | 13.86 | 2,334,900 | +0.11(+0.82%) |
Mar 30, 2020 | 13.67 | 14.01 | 13.11 | 13.74 | 1,953,841 | -0.01(-0.06%) |
Mar 27, 2020 | 14.37 | 14.54 | 13.73 | 13.75 | 2,554,797 | -1.25(-8.33%) |
Mar 26, 2020 | 15.12 | 16.06 | 14.63 | 15.00 | 2,463,108 | +0.07(+0.46%) |
Mar 25, 2020 | 13.86 | 15.63 | 13.51 | 14.93 | 2,376,283 | +0.98(+7.05%) |
Mar 24, 2020 | 13.79 | 14.41 | 13.58 | 13.95 | 1,401,317 | +0.78(+5.89%) |
Mar 23, 2020 | 13.76 | 14.06 | 12.98 | 13.17 | 1,658,243 | -0.78(-5.56%) |
Mar 20, 2020 | 14.86 | 15.22 | 13.72 | 13.95 | 1,830,935 | -0.77(-5.21%) |
Mar 19, 2020 | 13.61 | 15.16 | 13.48 | 14.72 | 1,743,077 | +0.84(+6.02%) |
Mar 18, 2020 | 13.93 | 14.94 | 13.14 | 13.88 | 2,210,664 | -1.21(-8.00%) |
Mar 17, 2020 | 14.33 | 15.18 | 13.65 | 15.09 | 3,287,417 | +0.93(+6.58%) |
Mar 16, 2020 | 14.03 | 14.31 | 13.54 | 14.16 | 2,402,708 | -1.28(-8.27%) |
Mar 13, 2020 | 14.72 | 15.51 | 13.94 | 15.43 | 2,433,129 | +1.55(+11.18%) |
Mar 12, 2020 | 13.78 | 14.62 | 13.12 | 13.88 | 2,333,575 | -0.87(-5.90%) |
Mar 11, 2020 | 14.53 | 14.84 | 14.17 | 14.75 | 2,323,283 | -0.18(-1.21%) |
Mar 10, 2020 | 15.43 | 15.43 | 13.64 | 14.93 | 2,484,357 | +0.13(+0.87%) |
Mar 09, 2020 | 15.91 | 15.98 | 14.61 | 14.80 | 2,547,309 | -2.66(-15.21%) |
Mar 06, 2020 | 17.71 | 18.12 | 17.20 | 17.46 | 1,910,965 | -0.83(-4.53%) |
Mar 05, 2020 | 18.11 | 18.56 | 18.02 | 18.29 | 2,180,132 | -0.42(-2.26%) |
Mar 04, 2020 | 18.19 | 18.76 | 17.83 | 18.71 | 1,354,407 | +0.79(+4.43%) |
Mar 03, 2020 | 18.10 | 18.61 | 17.49 | 17.92 | 3,244,239 | -0.19(-1.05%) |
Mar 02, 2020 | 17.61 | 18.13 | 17.16 | 18.11 | 2,191,098 | +0.56(+3.19%) |
Feb 28, 2020 | 17.04 | 18.09 | 16.99 | 17.55 | 2,938,358 | -0.10(-0.59%) |
Feb 27, 2020 | 17.69 | 18.36 | 16.93 | 17.65 | 1,987,561 | -0.51(-2.80%) |
Feb 26, 2020 | 18.29 | 18.37 | 17.93 | 18.16 | 2,641,942 | +0.14(+0.77%) |
Feb 25, 2020 | 19.05 | 19.12 | 17.98 | 18.02 | 1,794,666 | -0.80(-4.26%) |
Feb 24, 2020 | 18.72 | 19.04 | 18.59 | 18.82 | 1,878,538 | -0.88(-4.46%) |
Feb 21, 2020 | 20.09 | 20.28 | 19.59 | 19.70 | 1,635,617 | -0.39(-1.93%) |
Feb 20, 2020 | 20.22 | 21.24 | 19.61 | 20.09 | 3,213,780 | +1.06(+5.57%) |
Feb 19, 2020 | 19.03 | 19.27 | 18.86 | 19.03 | 1,810,274 | +0.03(+0.14%) |
Feb 18, 2020 | 18.53 | 19.01 | 18.45 | 19.00 | 889,855 | +0.37(+1.99%) |
Feb 14, 2020 | 18.93 | 18.96 | 18.43 | 18.63 | 661,809 | -0.28(-1.50%) |
Feb 13, 2020 | 18.82 | 18.98 | 18.76 | 18.92 | 937,691 | -0.06(-0.32%) |
Feb 12, 2020 | 18.93 | 19.16 | 18.83 | 18.98 | 1,395,284 | +0.34(+1.80%) |
Feb 11, 2020 | 18.39 | 18.80 | 18.38 | 18.64 | 584,056 | +0.34(+1.84%) |
Feb 10, 2020 | 18.12 | 18.49 | 18.07 | 18.30 | 741,293 | +0.17(+0.95%) |
Feb 07, 2020 | 18.23 | 18.26 | 17.95 | 18.13 | 717,829 | -0.28(-1.50%) |
Feb 06, 2020 | 18.81 | 18.81 | 18.31 | 18.41 | 827,180 | -0.26(-1.39%) |
Feb 05, 2020 | 18.54 | 18.71 | 18.44 | 18.67 | 792,546 | +0.42(+2.32%) |
Feb 04, 2020 | 18.11 | 18.48 | 18.00 | 18.24 | 844,770 | +0.51(+2.87%) |
Feb 03, 2020 | 17.66 | 17.88 | 17.53 | 17.74 | 1,174,305 | +0.21(+1.18%) |
Jan 31, 2020 | 18.04 | 18.14 | 17.52 | 17.53 | 1,440,995 | -0.65(-3.56%) |
Jan 30, 2020 | 17.96 | 18.24 | 17.86 | 18.17 | 889,645 | +0.07(+0.38%) |
Jan 29, 2020 | 18.15 | 18.36 | 18.09 | 18.11 | 787,336 | +0.05(+0.29%) |
Jan 28, 2020 | 18.08 | 18.18 | 17.93 | 18.05 | 643,131 | +0.11(+0.62%) |
Jan 27, 2020 | 17.49 | 18.11 | 17.43 | 17.94 | 1,117,987 | +0.01(+0.05%) |
Jan 24, 2020 | 18.01 | 18.11 | 17.70 | 17.93 | 892,155 | -0.05(-0.29%) |
Jan 23, 2020 | 17.60 | 18.05 | 17.36 | 17.99 | 1,385,170 | +0.28(+1.61%) |
Jan 22, 2020 | 17.77 | 17.92 | 17.55 | 17.70 | 1,108,368 | +0.12(+0.69%) |
Jan 21, 2020 | 17.93 | 18.01 | 17.19 | 17.58 | 1,243,090 | -0.45(-2.49%) |
Jan 17, 2020 | 18.43 | 18.55 | 17.94 | 18.03 | 1,302,161 | -0.51(-2.74%) |
Jan 16, 2020 | 18.12 | 18.55 | 18.08 | 18.54 | 1,430,664 | +0.69(+3.86%) |
Jan 15, 2020 | 17.95 | 18.11 | 17.68 | 17.85 | 1,087,067 | -0.29(-1.62%) |
Jan 14, 2020 | 17.85 | 18.34 | 17.77 | 18.14 | 1,424,994 | -0.13(-0.71%) |
Jan 13, 2020 | 18.21 | 18.30 | 17.94 | 18.27 | 1,146,114 | +0.16(+0.90%) |
Jan 10, 2020 | 18.25 | 18.25 | 18.03 | 18.11 | 1,185,812 | -0.08(-0.42%) |
Jan 09, 2020 | 18.43 | 18.49 | 18.06 | 18.18 | 1,358,113 | -0.15(-0.79%) |
Jan 08, 2020 | 18.40 | 18.56 | 18.32 | 18.33 | 1,287,748 | -0.07(-0.37%) |
Jan 07, 2020 | 18.66 | 18.70 | 18.28 | 18.40 | 941,652 | -0.32(-1.69%) |
Jan 06, 2020 | 18.68 | 18.74 | 18.55 | 18.71 | 1,292,489 | -0.13(-0.68%) |
Jan 03, 2020 | 18.59 | 18.88 | 18.54 | 18.84 | 729,415 | -0.08(-0.41%) |
Jan 02, 2020 | 19.10 | 19.13 | 18.66 | 18.92 | 1,410,071 | -0.01(-0.04%) |
Dec 31, 2019 | 18.97 | 19.20 | 18.90 | 18.93 | 1,302,368 | -0.09(-0.49%) |
Dec 30, 2019 | 19.34 | 19.38 | 19.00 | 19.02 | 1,192,547 | -0.37(-1.90%) |
Dec 27, 2019 | 19.72 | 19.74 | 19.35 | 19.39 | 656,274 | -0.25(-1.26%) |
Dec 26, 2019 | 19.61 | 19.66 | 19.47 | 19.64 | 480,916 | +0.13(+0.66%) |
Dec 24, 2019 | 19.61 | 19.66 | 19.47 | 19.51 | 248,326 | -0.15(-0.78%) |
Dec 23, 2019 | 19.31 | 19.70 | 19.16 | 19.66 | 775,655 | +0.40(+2.09%) |
Dec 20, 2019 | 19.44 | 19.53 | 19.17 | 19.26 | 3,583,883 | -0.02(-0.09%) |
Dec 19, 2019 | 19.40 | 19.52 | 19.25 | 19.28 | 2,141,407 | -0.09(-0.49%) |
Dec 18, 2019 | 19.12 | 19.45 | 18.98 | 19.37 | 1,619,918 | +0.25(+1.30%) |
Dec 17, 2019 | 19.24 | 19.31 | 19.07 | 19.12 | 995,745 | -0.10(-0.53%) |
Dec 16, 2019 | 19.53 | 19.63 | 19.22 | 19.23 | 1,350,897 | -0.22(-1.14%) |
Dec 13, 2019 | 19.59 | 19.87 | 19.30 | 19.45 | 1,130,810 | -0.21(-1.04%) |
Dec 12, 2019 | 19.35 | 19.77 | 19.26 | 19.65 | 1,500,209 | +0.30(+1.55%) |
Dec 11, 2019 | 18.46 | 19.37 | 18.41 | 19.35 | 2,441,493 | +1.07(+5.84%) |
Dec 10, 2019 | 18.19 | 18.36 | 18.12 | 18.29 | 1,359,727 | +0.09(+0.47%) |
Dec 09, 2019 | 18.14 | 18.39 | 18.12 | 18.20 | 913,067 | +0.03(+0.19%) |
Dec 06, 2019 | 17.94 | 18.29 | 17.94 | 18.17 | 932,453 | +0.60(+3.40%) |
Dec 05, 2019 | 17.65 | 17.74 | 17.49 | 17.57 | 665,890 | +0.02(+0.10%) |
Dec 04, 2019 | 17.59 | 17.86 | 17.54 | 17.55 | 892,098 | +0.05(+0.29%) |
Dec 03, 2019 | 17.47 | 17.53 | 17.25 | 17.50 | 783,065 | -0.27(-1.54%) |
Dec 02, 2019 | 18.05 | 18.30 | 17.76 | 17.77 | 926,114 | -0.21(-1.14%) |
Nov 29, 2019 | 18.17 | 18.27 | 17.93 | 17.98 | 557,740 | -0.32(-1.73%) |
Nov 27, 2019 | 18.18 | 18.34 | 18.10 | 18.30 | 755,394 | +0.13(+0.71%) |
Nov 26, 2019 | 18.31 | 18.53 | 18.11 | 18.17 | 1,078,033 | -0.21(-1.12%) |
Nov 25, 2019 | 18.26 | 18.48 | 18.19 | 18.37 | 1,227,932 | +0.18(+0.99%) |
Nov 22, 2019 | 17.94 | 18.24 | 17.92 | 18.19 | 723,681 | +0.35(+1.96%) |
Nov 21, 2019 | 17.87 | 18.09 | 17.79 | 17.84 | 949,316 | +0.01(+0.05%) |
Nov 20, 2019 | 17.96 | 18.07 | 17.75 | 17.83 | 1,034,280 | -0.18(-1.00%) |
Nov 19, 2019 | 18.08 | 18.15 | 17.89 | 18.01 | 649,472 | +0.06(+0.33%) |
Nov 18, 2019 | 18.07 | 18.07 | 17.78 | 17.95 | 795,595 | -0.15(-0.85%) |
Nov 15, 2019 | 18.15 | 18.32 | 17.95 | 18.11 | 746,383 | +0.12(+0.67%) |
Nov 14, 2019 | 18.17 | 18.29 | 17.89 | 17.99 | 864,451 | -0.15(-0.80%) |
Nov 13, 2019 | 18.23 | 18.36 | 18.08 | 18.13 | 1,115,869 | -0.30(-1.62%) |
Nov 12, 2019 | 18.47 | 18.59 | 18.30 | 18.43 | 1,654,991 | -0.08(-0.42%) |
Nov 11, 2019 | 17.95 | 18.55 | 17.89 | 18.51 | 1,982,233 | +0.35(+1.93%) |
Nov 08, 2019 | 18.23 | 18.37 | 17.98 | 18.16 | 1,394,584 | -0.29(-1.58%) |
Nov 07, 2019 | 18.66 | 18.94 | 18.40 | 18.45 | 1,541,302 | +0.02(+0.09%) |
Nov 06, 2019 | 18.53 | 18.62 | 18.24 | 18.43 | 1,013,689 | -0.16(-0.87%) |
Nov 05, 2019 | 18.69 | 19.03 | 18.49 | 18.59 | 2,001,138 | -0.03(-0.14%) |
Nov 04, 2019 | 18.18 | 18.86 | 18.16 | 18.62 | 3,283,242 | +0.89(+5.01%) |
Nov 01, 2019 | 17.05 | 17.75 | 17.00 | 17.73 | 2,659,036 | +0.83(+4.90%) |
Oct 31, 2019 | 17.05 | 17.05 | 16.65 | 16.90 | 2,941,463 | -0.15(-0.85%) |
Oct 30, 2019 | 16.84 | 17.06 | 16.64 | 17.05 | 2,817,641 | +0.17(+1.01%) |
Oct 29, 2019 | 16.68 | 17.09 | 16.65 | 16.88 | 1,846,222 | +0.08(+0.46%) |
Oct 28, 2019 | 16.46 | 16.84 | 16.45 | 16.80 | 1,822,017 | +0.39(+2.40%) |
Oct 25, 2019 | 15.89 | 16.66 | 15.89 | 16.41 | 2,545,756 | +0.42(+2.62%) |
Oct 24, 2019 | 15.90 | 16.43 | 14.98 | 15.99 | 3,805,783 | +0.18(+1.14%) |
Oct 23, 2019 | 15.82 | 15.97 | 15.51 | 15.81 | 1,579,036 | -0.01(-0.05%) |
Oct 22, 2019 | 15.68 | 15.83 | 15.33 | 15.82 | 1,707,324 | +0.11(+0.71%) |
Oct 21, 2019 | 15.57 | 15.91 | 15.57 | 15.71 | 1,361,012 | +0.28(+1.83%) |
Oct 18, 2019 | 15.48 | 15.65 | 15.34 | 15.42 | 1,056,967 | -0.21(-1.37%) |
Oct 17, 2019 | 15.60 | 15.83 | 15.42 | 15.64 | 1,169,861 | +0.21(+1.33%) |
Oct 16, 2019 | 15.24 | 15.61 | 15.15 | 15.43 | 1,294,875 | +0.22(+1.46%) |
Oct 15, 2019 | 14.62 | 15.29 | 14.49 | 15.21 | 1,266,259 | +0.56(+3.79%) |
Oct 14, 2019 | 14.58 | 14.77 | 14.45 | 14.65 | 1,687,359 | -0.06(-0.41%) |
Oct 11, 2019 | 14.52 | 14.95 | 14.52 | 14.71 | 2,105,392 | +0.36(+2.50%) |
Oct 10, 2019 | 13.82 | 14.42 | 13.76 | 14.36 | 1,878,519 | +0.64(+4.69%) |
Oct 09, 2019 | 13.72 | 13.78 | 13.58 | 13.71 | 1,234,049 | +0.10(+0.75%) |
Oct 08, 2019 | 13.72 | 13.79 | 13.56 | 13.61 | 1,672,394 | -0.31(-2.25%) |
Oct 07, 2019 | 14.15 | 14.27 | 13.81 | 13.92 | 2,247,905 | -0.35(-2.43%) |
Oct 04, 2019 | 14.75 | 14.78 | 14.00 | 14.27 | 2,469,266 | -0.49(-3.32%) |
Oct 03, 2019 | 15.04 | 15.06 | 14.52 | 14.76 | 1,831,495 | -0.33(-2.19%) |
Oct 02, 2019 | 15.32 | 15.48 | 14.80 | 15.09 | 1,984,949 | -0.42(-2.73%) |
Oct 01, 2019 | 16.78 | 16.96 | 15.42 | 15.51 | 1,236,054 | -1.13(-6.81%) |
Sep 30, 2019 | 16.80 | 16.92 | 16.63 | 16.65 | 1,310,933 | -0.08(-0.51%) |
Sep 27, 2019 | 16.77 | 17.06 | 16.68 | 16.73 | 1,088,113 | +0.06(+0.36%) |
Sep 26, 2019 | 16.61 | 16.81 | 16.48 | 16.67 | 1,464,032 | +0.03(+0.20%) |
Sep 25, 2019 | 16.06 | 16.81 | 16.06 | 16.64 | 1,302,695 | +0.51(+3.15%) |
Sep 24, 2019 | 16.74 | 16.82 | 16.04 | 16.13 | 1,528,460 | -0.62(-3.69%) |
Sep 23, 2019 | 16.31 | 16.90 | 16.28 | 16.75 | 1,295,995 | +0.30(+1.80%) |
Sep 20, 2019 | 16.78 | 16.89 | 16.42 | 16.45 | 7,424,113 | -0.29(-1.72%) |
Sep 19, 2019 | 16.73 | 16.94 | 16.56 | 16.74 | 1,231,932 | +0.02(+0.10%) |
Sep 18, 2019 | 16.80 | 16.88 | 16.56 | 16.72 | 1,219,545 | -0.19(-1.15%) |
Sep 17, 2019 | 17.17 | 17.22 | 16.66 | 16.92 | 1,197,415 | -0.25(-1.43%) |
Sep 16, 2019 | 16.96 | 17.38 | 16.90 | 17.16 | 1,509,022 | +0.24(+1.40%) |
Sep 13, 2019 | 17.03 | 17.30 | 16.78 | 16.93 | 1,297,579 | +0.03(+0.15%) |
Sep 12, 2019 | 17.08 | 17.11 | 16.56 | 16.90 | 1,514,618 | -0.22(-1.28%) |
Sep 11, 2019 | 16.77 | 17.15 | 16.34 | 17.12 | 1,823,192 | +0.48(+2.90%) |
Sep 10, 2019 | 16.02 | 16.67 | 15.99 | 16.64 | 2,582,486 | +0.54(+3.36%) |
Sep 09, 2019 | 15.51 | 16.12 | 15.51 | 16.10 | 3,180,031 | +0.71(+4.62%) |
Sep 06, 2019 | 15.17 | 15.67 | 15.17 | 15.39 | 1,706,227 | +0.38(+2.54%) |
Sep 05, 2019 | 14.75 | 15.17 | 14.58 | 15.01 | 1,311,127 | +0.55(+3.80%) |
Sep 04, 2019 | 14.33 | 14.54 | 14.22 | 14.46 | 936,853 | +0.39(+2.77%) |
Sep 03, 2019 | 14.59 | 14.69 | 13.91 | 14.07 | 1,214,455 | -0.71(-4.81%) |
Aug 30, 2019 | 14.79 | 14.85 | 14.58 | 14.78 | 1,038,583 | +0.17(+1.16%) |
Aug 29, 2019 | 14.25 | 14.64 | 14.24 | 14.61 | 1,140,848 | +0.58(+4.10%) |
Aug 28, 2019 | 13.75 | 14.11 | 13.62 | 14.03 | 784,837 | +0.24(+1.72%) |
Aug 27, 2019 | 13.99 | 14.07 | 13.75 | 13.80 | 937,379 | -0.09(-0.67%) |
Aug 26, 2019 | 13.96 | 14.01 | 13.79 | 13.89 | 1,152,693 | +0.12(+0.86%) |
Aug 23, 2019 | 14.33 | 14.33 | 13.65 | 13.77 | 1,467,918 | -0.70(-4.85%) |
Aug 22, 2019 | 14.42 | 14.63 | 14.31 | 14.47 | 944,751 | +0.08(+0.59%) |
Aug 21, 2019 | 14.50 | 14.54 | 14.34 | 14.39 | 930,913 | +0.08(+0.53%) |
Aug 20, 2019 | 14.54 | 14.58 | 14.23 | 14.31 | 706,903 | -0.25(-1.69%) |
Aug 19, 2019 | 14.58 | 14.65 | 14.42 | 14.56 | 1,064,848 | +0.21(+1.47%) |
Aug 16, 2019 | 14.05 | 14.39 | 13.96 | 14.35 | 1,183,153 | +0.38(+2.73%) |
Aug 15, 2019 | 14.50 | 14.50 | 13.77 | 13.97 | 2,171,961 | -0.51(-3.51%) |
Aug 14, 2019 | 15.07 | 15.13 | 14.41 | 14.47 | 1,423,344 | -0.92(-5.99%) |
Aug 13, 2019 | 15.41 | 15.90 | 15.24 | 15.40 | 1,077,627 | -0.02(-0.11%) |
Aug 12, 2019 | 15.90 | 15.98 | 15.40 | 15.41 | 1,295,573 | -0.61(-3.80%) |
Aug 09, 2019 | 16.61 | 16.64 | 16.01 | 16.02 | 1,199,939 | -0.67(-4.00%) |
Aug 08, 2019 | 16.39 | 16.73 | 16.39 | 16.69 | 1,602,256 | +0.34(+2.07%) |
Aug 07, 2019 | 16.01 | 16.43 | 15.94 | 16.35 | 1,319,345 | +0.04(+0.26%) |
Aug 06, 2019 | 16.12 | 16.32 | 15.95 | 16.31 | 1,546,688 | +0.32(+2.01%) |
Aug 05, 2019 | 16.14 | 16.31 | 15.84 | 15.99 | 2,603,722 | -0.51(-3.08%) |
Aug 02, 2019 | 16.46 | 16.64 | 16.28 | 16.50 | 2,064,755 | -0.04(-0.26%) |
Aug 01, 2019 | 16.83 | 17.10 | 16.45 | 16.54 | 2,805,371 | -0.04(-0.26%) |
Jul 31, 2019 | 16.51 | 16.96 | 16.51 | 16.58 | 2,296,797 | +0.02(+0.10%) |
Jul 30, 2019 | 15.76 | 16.59 | 15.76 | 16.56 | 2,147,389 | +0.52(+3.27%) |
Jul 29, 2019 | 15.63 | 16.06 | 15.51 | 16.04 | 2,521,051 | +0.34(+2.16%) |
Jul 26, 2019 | 15.55 | 15.81 | 15.40 | 15.70 | 2,899,665 | +0.22(+1.42%) |
Jul 25, 2019 | 17.05 | 17.11 | 15.39 | 15.48 | 4,439,772 | -2.03(-11.59%) |
Jul 24, 2019 | 16.90 | 17.60 | 16.83 | 17.51 | 2,088,215 | +0.47(+2.78%) |
Jul 23, 2019 | 16.88 | 17.16 | 16.78 | 17.04 | 1,110,575 | +0.34(+2.03%) |
Jul 22, 2019 | 16.67 | 16.93 | 16.58 | 16.70 | 939,972 | +0.05(+0.30%) |
Jul 19, 2019 | 16.53 | 16.84 | 16.47 | 16.65 | 671,190 | +0.19(+1.13%) |
Jul 18, 2019 | 16.52 | 16.67 | 16.39 | 16.46 | 973,882 | -0.04(-0.26%) |
Jul 17, 2019 | 17.05 | 17.11 | 16.50 | 16.50 | 1,420,778 | -0.61(-3.56%) |
Jul 16, 2019 | 16.77 | 17.20 | 16.66 | 17.11 | 1,389,673 | +0.37(+2.22%) |
Jul 15, 2019 | 16.80 | 16.83 | 16.46 | 16.74 | 1,530,957 | -0.08(-0.45%) |
Jul 12, 2019 | 16.34 | 16.84 | 16.34 | 16.82 | 1,128,540 | +0.49(+3.01%) |
Jul 11, 2019 | 16.53 | 16.53 | 16.20 | 16.33 | 1,217,923 | -0.13(-0.76%) |
Jul 10, 2019 | 16.77 | 16.82 | 16.43 | 16.45 | 1,082,512 | -0.19(-1.16%) |
Jul 09, 2019 | 16.75 | 16.80 | 16.28 | 16.65 | 1,214,757 | -0.23(-1.39%) |
Jul 08, 2019 | 16.91 | 17.08 | 16.86 | 16.88 | 1,109,037 | -0.13(-0.74%) |
Jul 05, 2019 | 16.51 | 17.04 | 16.48 | 17.01 | 891,394 | +0.41(+2.48%) |
Jul 03, 2019 | 16.72 | 16.77 | 16.45 | 16.60 | 912,621 | -0.12(-0.70%) |
Jul 02, 2019 | 17.06 | 17.14 | 16.58 | 16.71 | 1,967,323 | -0.52(-3.02%) |
Jul 01, 2019 | 17.74 | 17.79 | 17.03 | 17.23 | 1,486,945 | -0.17(-0.96%) |
Jun 28, 2019 | 17.02 | 17.43 | 17.00 | 17.40 | 3,836,754 | +0.43(+2.52%) |
Jun 27, 2019 | 16.75 | 17.07 | 16.72 | 16.97 | 1,155,464 | +0.35(+2.12%) |
Jun 26, 2019 | 16.65 | 16.73 | 16.56 | 16.62 | 1,472,933 | +0.03(+0.20%) |
Jun 25, 2019 | 16.46 | 16.69 | 16.39 | 16.59 | 1,635,755 | +0.10(+0.61%) |
Jun 24, 2019 | 17.06 | 17.08 | 16.47 | 16.49 | 1,288,671 | -0.56(-3.30%) |
Jun 21, 2019 | 16.88 | 17.41 | 16.87 | 17.05 | 2,457,507 | +0.08(+0.49%) |
Jun 20, 2019 | 16.98 | 17.04 | 16.80 | 16.96 | 1,316,930 | +0.27(+1.61%) |
Jun 19, 2019 | 16.67 | 16.75 | 16.53 | 16.70 | 1,183,984 | +0.04(+0.25%) |
Jun 18, 2019 | 16.25 | 16.76 | 16.14 | 16.65 | 1,306,516 | +0.55(+3.44%) |
Jun 17, 2019 | 16.21 | 16.32 | 16.07 | 16.10 | 1,627,495 | -0.12(-0.72%) |
Jun 14, 2019 | 16.75 | 16.75 | 16.09 | 16.22 | 1,737,116 | -0.60(-3.54%) |
Jun 13, 2019 | 16.80 | 16.92 | 16.65 | 16.81 | 1,351,498 | +0.06(+0.35%) |
Jun 12, 2019 | 16.96 | 16.96 | 16.66 | 16.75 | 1,285,728 | -0.25(-1.48%) |
Jun 11, 2019 | 17.41 | 17.50 | 16.96 | 17.01 | 994,669 | -0.23(-1.31%) |
Jun 10, 2019 | 17.04 | 17.29 | 17.04 | 17.23 | 1,218,879 | +0.33(+1.93%) |
Jun 07, 2019 | 16.95 | 17.04 | 16.75 | 16.91 | 1,256,181 | +0.08(+0.45%) |
Jun 06, 2019 | 17.07 | 17.10 | 16.70 | 16.83 | 1,201,260 | -0.23(-1.33%) |
Jun 05, 2019 | 17.05 | 17.15 | 16.74 | 17.06 | 1,749,503 | +0.09(+0.54%) |
Jun 04, 2019 | 16.74 | 16.99 | 16.65 | 16.96 | 1,366,910 | +0.50(+3.06%) |