Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.62 | 14.76 | 14.25 | 14.69 | 8,920,643 | -0.06(-0.44%) |
May 28, 2020 | 15.45 | 15.56 | 14.71 | 14.75 | 7,609,261 | -0.63(-4.12%) |
May 27, 2020 | 15.23 | 15.80 | 15.12 | 15.39 | 7,411,373 | +0.56(+3.76%) |
May 26, 2020 | 14.55 | 15.08 | 14.35 | 14.83 | 6,019,871 | +0.89(+6.37%) |
May 22, 2020 | 13.82 | 13.99 | 13.66 | 13.94 | 3,360,419 | +0.13(+0.92%) |
May 21, 2020 | 14.06 | 14.24 | 13.78 | 13.81 | 4,415,811 | -0.29(-2.04%) |
May 20, 2020 | 13.81 | 14.17 | 13.78 | 14.10 | 4,915,662 | +0.52(+3.86%) |
May 19, 2020 | 13.99 | 14.06 | 13.50 | 13.58 | 5,037,459 | -0.48(-3.43%) |
May 18, 2020 | 13.68 | 14.20 | 13.61 | 14.06 | 5,723,661 | +1.06(+8.13%) |
May 15, 2020 | 12.84 | 13.23 | 12.68 | 13.00 | 8,016,135 | +0.01(+0.07%) |
May 14, 2020 | 12.63 | 13.20 | 12.13 | 12.99 | 8,942,003 | +0.19(+1.52%) |
May 13, 2020 | 13.47 | 13.54 | 12.52 | 12.80 | 6,247,382 | -0.85(-6.20%) |
May 12, 2020 | 14.21 | 14.27 | 13.64 | 13.64 | 2,738,482 | -0.47(-3.36%) |
May 11, 2020 | 14.46 | 14.46 | 13.81 | 14.12 | 3,850,150 | -0.53(-3.64%) |
May 08, 2020 | 14.07 | 14.72 | 13.97 | 14.65 | 5,500,726 | +0.89(+6.45%) |
May 07, 2020 | 13.91 | 14.37 | 13.71 | 13.76 | 6,698,885 | +0.04(+0.31%) |
May 06, 2020 | 13.42 | 13.75 | 13.21 | 13.72 | 7,155,615 | +0.36(+2.72%) |
May 05, 2020 | 13.60 | 13.86 | 13.34 | 13.36 | 4,554,029 | -0.07(-0.50%) |
May 04, 2020 | 13.60 | 13.74 | 13.02 | 13.42 | 4,697,249 | -0.47(-3.41%) |
May 01, 2020 | 14.05 | 14.08 | 13.59 | 13.90 | 4,926,076 | -0.47(-3.24%) |
Apr 30, 2020 | 14.81 | 15.04 | 14.33 | 14.36 | 7,605,564 | -0.87(-5.72%) |
Apr 29, 2020 | 14.52 | 15.65 | 14.46 | 15.23 | 9,023,862 | +1.23(+8.82%) |
Apr 28, 2020 | 13.74 | 14.14 | 13.51 | 14.00 | 7,155,698 | +0.69(+5.21%) |
Apr 27, 2020 | 12.54 | 13.45 | 12.49 | 13.31 | 5,659,565 | +0.84(+6.72%) |
Apr 24, 2020 | 12.50 | 12.60 | 12.29 | 12.47 | 6,097,955 | +0.03(+0.27%) |
Apr 23, 2020 | 11.99 | 12.93 | 11.85 | 12.43 | 8,344,655 | +0.56(+4.70%) |
Apr 22, 2020 | 12.20 | 12.58 | 11.83 | 11.88 | 8,338,598 | +0.01(+0.07%) |
Apr 21, 2020 | 12.02 | 12.24 | 11.77 | 11.87 | 9,995,330 | -0.58(-4.69%) |
Apr 20, 2020 | 12.43 | 12.83 | 12.16 | 12.45 | 6,267,578 | -0.29(-2.26%) |
Apr 17, 2020 | 12.76 | 13.04 | 12.53 | 12.74 | 5,776,289 | +0.07(+0.53%) |
Apr 16, 2020 | 12.47 | 12.57 | 11.90 | 12.67 | 9,454,316 | +0.24(+1.91%) |
Apr 15, 2020 | 12.97 | 13.20 | 12.32 | 12.43 | 9,344,048 | -1.14(-8.41%) |
Apr 14, 2020 | 13.92 | 14.04 | 13.44 | 13.58 | 7,805,676 | +0.01(+0.06%) |
Apr 13, 2020 | 13.52 | 13.72 | 12.74 | 13.57 | 6,379,001 | -0.20(-1.47%) |
Apr 09, 2020 | 13.76 | 14.10 | 13.53 | 13.77 | 5,967,681 | +0.32(+2.39%) |
Apr 08, 2020 | 13.15 | 13.58 | 13.00 | 13.45 | 5,765,163 | +0.43(+3.31%) |
Apr 07, 2020 | 13.71 | 14.08 | 12.94 | 13.02 | 9,224,949 | +0.31(+2.46%) |
Apr 06, 2020 | 12.11 | 12.81 | 12.03 | 12.71 | 6,871,476 | +1.22(+10.60%) |
Apr 03, 2020 | 12.05 | 12.30 | 11.32 | 11.49 | 6,869,081 | -0.67(-5.50%) |
Apr 02, 2020 | 12.11 | 12.64 | 11.75 | 12.16 | 5,442,089 | -0.14(-1.17%) |
Apr 01, 2020 | 12.90 | 13.16 | 11.99 | 12.30 | 7,456,439 | -1.40(-10.19%) |
Mar 31, 2020 | 13.74 | 14.10 | 13.48 | 13.70 | 8,608,245 | -0.01(-0.06%) |
Mar 30, 2020 | 12.73 | 14.00 | 12.57 | 13.70 | 8,165,345 | +0.84(+6.51%) |
Mar 27, 2020 | 13.43 | 13.78 | 12.56 | 12.87 | 7,448,459 | -1.21(-8.59%) |
Mar 26, 2020 | 12.94 | 14.18 | 12.78 | 14.08 | 6,927,745 | +1.35(+10.56%) |
Mar 25, 2020 | 12.55 | 13.61 | 11.68 | 12.73 | 9,564,274 | +0.24(+1.90%) |
Mar 24, 2020 | 11.56 | 12.65 | 11.38 | 12.49 | 9,957,087 | +1.60(+14.67%) |
Mar 23, 2020 | 10.49 | 11.19 | 9.838 | 10.90 | 11,157,847 | +0.30(+2.88%) |
Mar 20, 2020 | 12.05 | 12.08 | 10.32 | 10.59 | 15,046,581 | -1.34(-11.21%) |
Mar 19, 2020 | 12.27 | 12.76 | 11.87 | 11.93 | 8,466,208 | -0.51(-4.08%) |
Mar 18, 2020 | 12.28 | 12.62 | 11.51 | 12.43 | 9,968,689 | -0.65(-4.98%) |
Mar 17, 2020 | 13.12 | 13.26 | 12.15 | 13.09 | 8,158,771 | +0.25(+1.98%) |
Mar 16, 2020 | 12.56 | 13.85 | 12.41 | 12.83 | 8,317,675 | -1.64(-11.34%) |
Mar 13, 2020 | 13.74 | 14.49 | 12.85 | 14.47 | 9,416,762 | +1.56(+12.12%) |
Mar 12, 2020 | 14.26 | 14.26 | 12.89 | 12.91 | 7,108,839 | -2.33(-15.27%) |
Mar 11, 2020 | 15.40 | 15.53 | 14.94 | 15.23 | 10,631,039 | -0.70(-4.41%) |
Mar 10, 2020 | 15.90 | 15.95 | 14.74 | 15.94 | 11,141,881 | +0.52(+3.35%) |
Mar 09, 2020 | 15.78 | 15.99 | 15.26 | 15.42 | 5,949,813 | -1.53(-9.03%) |
Mar 06, 2020 | 16.87 | 17.37 | 16.55 | 16.95 | 6,580,515 | -0.57(-3.23%) |
Mar 05, 2020 | 17.75 | 17.85 | 17.24 | 17.52 | 8,517,527 | -0.72(-3.94%) |
Mar 04, 2020 | 18.23 | 18.46 | 17.79 | 18.24 | 6,117,508 | +0.30(+1.65%) |
Mar 03, 2020 | 18.23 | 18.64 | 17.69 | 17.94 | 7,181,429 | -0.49(-2.66%) |
Mar 02, 2020 | 18.07 | 18.44 | 17.35 | 18.43 | 8,324,900 | +0.36(+2.01%) |
Feb 28, 2020 | 17.68 | 18.17 | 17.38 | 18.07 | 8,581,800 | -0.16(-0.86%) |
Feb 27, 2020 | 18.79 | 19.00 | 18.22 | 18.23 | 8,175,373 | -0.99(-5.18%) |
Feb 26, 2020 | 19.45 | 19.90 | 19.21 | 19.22 | 5,922,599 | -0.13(-0.69%) |
Feb 25, 2020 | 20.08 | 20.18 | 19.12 | 19.35 | 5,989,011 | -0.68(-3.38%) |
Feb 24, 2020 | 20.02 | 20.21 | 19.84 | 20.03 | 3,761,702 | -0.38(-1.84%) |
Feb 21, 2020 | 20.72 | 20.72 | 20.21 | 20.41 | 5,743,222 | -0.43(-2.09%) |
Feb 20, 2020 | 20.82 | 20.90 | 20.61 | 20.84 | 2,425,209 | -0.05(-0.24%) |
Feb 19, 2020 | 20.85 | 21.01 | 20.71 | 20.89 | 3,197,927 | +0.11(+0.52%) |
Feb 18, 2020 | 20.40 | 20.85 | 20.35 | 20.78 | 5,311,992 | +0.33(+1.59%) |
Feb 14, 2020 | 20.98 | 21.07 | 20.40 | 20.46 | 2,987,757 | -0.49(-2.35%) |
Feb 13, 2020 | 20.87 | 20.98 | 20.74 | 20.95 | 5,199,196 | +0.07(+0.32%) |
Feb 12, 2020 | 20.06 | 21.03 | 19.89 | 20.88 | 10,654,108 | +1.45(+7.44%) |
Feb 11, 2020 | 19.44 | 19.60 | 19.24 | 19.44 | 4,776,481 | +0.08(+0.39%) |
Feb 10, 2020 | 19.21 | 19.37 | 19.17 | 19.36 | 3,724,663 | +0.12(+0.61%) |
Feb 07, 2020 | 19.30 | 19.35 | 19.04 | 19.25 | 4,293,361 | -0.16(-0.82%) |
Feb 06, 2020 | 19.78 | 19.86 | 19.40 | 19.40 | 3,068,555 | -0.26(-1.32%) |
Feb 05, 2020 | 19.26 | 19.86 | 19.23 | 19.66 | 5,111,434 | +0.54(+2.84%) |
Feb 04, 2020 | 19.27 | 19.27 | 19.06 | 19.12 | 5,819,363 | +0.08(+0.40%) |
Feb 03, 2020 | 19.09 | 19.27 | 18.99 | 19.04 | 3,993,706 | +0.07(+0.35%) |
Jan 31, 2020 | 19.40 | 19.45 | 18.90 | 18.98 | 5,773,604 | -0.42(-2.16%) |
Jan 30, 2020 | 19.10 | 19.44 | 18.94 | 19.40 | 4,600,803 | +0.15(+0.78%) |
Jan 29, 2020 | 19.44 | 19.50 | 19.24 | 19.25 | 2,511,021 | -0.18(-0.90%) |
Jan 28, 2020 | 19.45 | 19.57 | 19.32 | 19.42 | 2,634,548 | +0.06(+0.30%) |
Jan 27, 2020 | 19.30 | 19.43 | 19.25 | 19.36 | 3,045,960 | -0.21(-1.07%) |
Jan 24, 2020 | 19.77 | 19.77 | 19.37 | 19.57 | 2,688,479 | -0.11(-0.55%) |
Jan 23, 2020 | 19.70 | 19.79 | 19.47 | 19.68 | 3,398,307 | -0.13(-0.68%) |
Jan 22, 2020 | 20.17 | 20.17 | 19.78 | 19.81 | 3,308,278 | -0.29(-1.46%) |
Jan 21, 2020 | 20.10 | 20.15 | 19.91 | 20.11 | 3,548,418 | -0.08(-0.41%) |
Jan 17, 2020 | 19.91 | 20.19 | 19.87 | 20.19 | 3,251,270 | +0.34(+1.73%) |
Jan 16, 2020 | 19.96 | 20.10 | 19.81 | 19.85 | 3,788,166 | -0.05(-0.25%) |
Jan 15, 2020 | 19.74 | 20.01 | 19.65 | 19.90 | 1,954,722 | +0.14(+0.72%) |
Jan 14, 2020 | 19.49 | 19.79 | 19.44 | 19.75 | 3,867,868 | +0.23(+1.16%) |
Jan 13, 2020 | 19.35 | 19.56 | 19.27 | 19.53 | 2,813,150 | +0.20(+1.04%) |
Jan 10, 2020 | 19.35 | 19.51 | 19.31 | 19.33 | 4,456,278 | -0.03(-0.17%) |
Jan 09, 2020 | 19.36 | 19.36 | 19.11 | 19.36 | 4,649,438 | +0.10(+0.52%) |
Jan 08, 2020 | 19.25 | 19.36 | 19.08 | 19.26 | 5,308,811 | +0.05(+0.26%) |
Jan 07, 2020 | 19.13 | 19.25 | 19.03 | 19.21 | 3,413,092 | +0.04(+0.22%) |
Jan 06, 2020 | 18.88 | 19.19 | 18.83 | 19.17 | 3,974,824 | +0.17(+0.88%) |
Jan 03, 2020 | 18.73 | 19.04 | 18.73 | 19.00 | 2,753,430 | +0.02(+0.09%) |
Jan 02, 2020 | 19.45 | 19.53 | 18.71 | 18.99 | 5,398,311 | -0.33(-1.69%) |
Dec 31, 2019 | 19.27 | 19.31 | 19.21 | 19.31 | 2,558,696 | +0.02(+0.09%) |
Dec 30, 2019 | 19.35 | 19.37 | 19.22 | 19.30 | 1,945,957 | +0.02(+0.09%) |
Dec 27, 2019 | 19.37 | 19.46 | 19.26 | 19.28 | 1,466,486 | -0.07(-0.35%) |
Dec 26, 2019 | 19.25 | 19.35 | 19.18 | 19.35 | 1,185,328 | +0.10(+0.52%) |
Dec 24, 2019 | 19.31 | 19.32 | 19.19 | 19.25 | 822,835 | -0.01(-0.04%) |
Dec 23, 2019 | 19.30 | 19.34 | 19.16 | 19.25 | 2,116,316 | -0.01(-0.04%) |
Dec 20, 2019 | 19.40 | 19.50 | 19.09 | 19.26 | 9,822,830 | +0.21(+1.10%) |
Dec 19, 2019 | 18.84 | 19.09 | 18.77 | 19.05 | 3,612,453 | +0.24(+1.29%) |
Dec 18, 2019 | 18.85 | 18.94 | 18.63 | 18.81 | 5,412,243 | -0.04(-0.22%) |
Dec 17, 2019 | 19.09 | 19.15 | 18.83 | 18.85 | 5,609,166 | -0.28(-1.49%) |
Dec 16, 2019 | 19.35 | 19.37 | 19.08 | 19.14 | 4,315,975 | -0.12(-0.61%) |
Dec 13, 2019 | 19.33 | 19.40 | 19.19 | 19.25 | 3,532,606 | -0.03(-0.13%) |
Dec 12, 2019 | 19.09 | 19.29 | 18.96 | 19.28 | 3,345,608 | +0.31(+1.63%) |
Dec 11, 2019 | 18.79 | 19.08 | 18.76 | 18.97 | 3,401,405 | +0.25(+1.34%) |
Dec 10, 2019 | 18.70 | 18.94 | 18.62 | 18.72 | 3,592,158 | +0.00(+0.00%) |
Dec 09, 2019 | 18.77 | 18.87 | 18.70 | 18.72 | 2,505,613 | -0.08(-0.44%) |
Dec 06, 2019 | 18.80 | 18.83 | 18.62 | 18.80 | 3,769,445 | +0.18(+0.94%) |
Dec 05, 2019 | 18.54 | 18.65 | 18.44 | 18.63 | 3,781,780 | +0.13(+0.72%) |
Dec 04, 2019 | 18.63 | 18.85 | 18.49 | 18.49 | 3,535,433 | -0.13(-0.72%) |
Dec 03, 2019 | 18.35 | 18.64 | 18.16 | 18.63 | 4,633,314 | +0.07(+0.36%) |
Dec 02, 2019 | 18.73 | 18.79 | 18.53 | 18.56 | 3,887,466 | -0.17(-0.89%) |
Nov 29, 2019 | 18.75 | 18.87 | 18.63 | 18.73 | 2,175,209 | +0.10(+0.52%) |
Nov 27, 2019 | 18.51 | 18.73 | 18.46 | 18.63 | 2,338,243 | +0.17(+0.94%) |
Nov 26, 2019 | 18.46 | 18.50 | 18.35 | 18.46 | 4,801,378 | +0.03(+0.18%) |
Nov 25, 2019 | 18.33 | 18.44 | 18.25 | 18.42 | 4,119,714 | +0.15(+0.81%) |
Nov 22, 2019 | 18.48 | 18.55 | 18.22 | 18.27 | 3,716,119 | -0.13(-0.72%) |
Nov 21, 2019 | 18.33 | 18.45 | 18.13 | 18.41 | 2,928,865 | +0.10(+0.54%) |
Nov 20, 2019 | 18.42 | 18.50 | 18.23 | 18.31 | 2,593,216 | -0.23(-1.25%) |
Nov 19, 2019 | 18.56 | 18.59 | 18.40 | 18.54 | 1,683,534 | +0.04(+0.22%) |
Nov 18, 2019 | 18.44 | 18.52 | 18.25 | 18.50 | 2,122,388 | +0.02(+0.13%) |
Nov 15, 2019 | 18.44 | 18.49 | 18.20 | 18.47 | 2,043,545 | +0.08(+0.45%) |
Nov 14, 2019 | 18.26 | 18.48 | 18.26 | 18.39 | 2,187,244 | +0.07(+0.41%) |
Nov 13, 2019 | 18.47 | 18.53 | 18.30 | 18.32 | 2,762,276 | -0.26(-1.38%) |
Nov 12, 2019 | 18.56 | 18.74 | 18.47 | 18.57 | 2,228,250 | -0.05(-0.27%) |
Nov 11, 2019 | 18.81 | 18.88 | 18.49 | 18.62 | 3,233,203 | -0.38(-2.00%) |
Nov 08, 2019 | 18.75 | 19.00 | 18.60 | 19.00 | 2,504,812 | +0.25(+1.32%) |
Nov 07, 2019 | 18.62 | 18.91 | 18.58 | 18.75 | 5,076,893 | +0.26(+1.39%) |
Nov 06, 2019 | 18.51 | 18.59 | 18.34 | 18.50 | 5,501,752 | -0.03(-0.18%) |
Nov 05, 2019 | 18.33 | 18.63 | 18.29 | 18.53 | 3,068,686 | +0.30(+1.63%) |
Nov 04, 2019 | 18.19 | 18.28 | 18.06 | 18.23 | 3,076,556 | +0.07(+0.41%) |
Nov 01, 2019 | 18.08 | 18.27 | 18.00 | 18.16 | 2,954,595 | +0.17(+0.92%) |
Oct 31, 2019 | 18.19 | 18.20 | 17.81 | 17.99 | 3,207,160 | -0.29(-1.58%) |
Oct 30, 2019 | 18.19 | 18.30 | 18.09 | 18.28 | 2,239,320 | +0.05(+0.27%) |
Oct 29, 2019 | 18.28 | 18.46 | 18.18 | 18.23 | 3,075,264 | -0.11(-0.59%) |
Oct 28, 2019 | 18.12 | 18.59 | 18.08 | 18.34 | 3,091,159 | +0.26(+1.46%) |
Oct 25, 2019 | 17.96 | 18.20 | 17.90 | 18.08 | 3,223,908 | +0.31(+1.72%) |
Oct 24, 2019 | 17.76 | 17.79 | 17.40 | 17.77 | 2,812,765 | +0.07(+0.37%) |
Oct 23, 2019 | 17.73 | 17.85 | 17.60 | 17.70 | 3,749,034 | -0.08(-0.46%) |
Oct 22, 2019 | 17.13 | 17.89 | 16.96 | 17.79 | 5,750,396 | +0.58(+3.37%) |
Oct 21, 2019 | 17.19 | 17.25 | 17.01 | 17.21 | 3,476,403 | +0.12(+0.73%) |
Oct 18, 2019 | 17.12 | 17.15 | 17.02 | 17.08 | 2,540,712 | -0.10(-0.58%) |
Oct 17, 2019 | 17.33 | 17.33 | 17.03 | 17.18 | 3,729,829 | -0.02(-0.14%) |
Oct 16, 2019 | 17.05 | 17.26 | 16.97 | 17.21 | 4,708,020 | +0.10(+0.58%) |
Oct 15, 2019 | 16.81 | 17.12 | 16.73 | 17.11 | 2,648,309 | +0.28(+1.67%) |
Oct 14, 2019 | 16.55 | 17.00 | 16.48 | 16.83 | 5,423,401 | +0.22(+1.29%) |
Oct 11, 2019 | 16.57 | 16.89 | 16.52 | 16.61 | 4,625,235 | +0.21(+1.26%) |
Oct 10, 2019 | 16.60 | 16.98 | 16.31 | 16.41 | 7,265,812 | -0.22(-1.34%) |
Oct 09, 2019 | 16.81 | 16.81 | 16.44 | 16.63 | 5,642,389 | -0.14(-0.84%) |
Oct 08, 2019 | 17.28 | 17.30 | 16.75 | 16.77 | 9,475,191 | -0.69(-3.98%) |
Oct 07, 2019 | 17.15 | 17.55 | 17.08 | 17.46 | 7,987,970 | +0.22(+1.25%) |
Oct 04, 2019 | 17.03 | 17.25 | 16.98 | 17.25 | 2,888,233 | +0.29(+1.71%) |
Oct 03, 2019 | 16.98 | 17.00 | 16.66 | 16.96 | 2,340,523 | -0.02(-0.10%) |
Oct 02, 2019 | 17.48 | 17.49 | 16.98 | 16.98 | 4,062,802 | -0.63(-3.57%) |
Oct 01, 2019 | 17.95 | 18.07 | 17.60 | 17.60 | 3,239,498 | -0.23(-1.30%) |
Sep 30, 2019 | 17.73 | 17.97 | 17.73 | 17.84 | 4,051,629 | +0.12(+0.70%) |
Sep 27, 2019 | 17.36 | 17.71 | 17.34 | 17.71 | 4,964,899 | +0.41(+2.34%) |
Sep 26, 2019 | 17.36 | 17.43 | 17.23 | 17.31 | 2,952,288 | -0.07(-0.38%) |
Sep 25, 2019 | 17.62 | 17.65 | 17.24 | 17.37 | 3,446,451 | -0.25(-1.41%) |
Sep 24, 2019 | 17.56 | 17.78 | 17.50 | 17.62 | 5,938,291 | +0.07(+0.38%) |
Sep 23, 2019 | 17.47 | 17.58 | 17.38 | 17.55 | 2,147,312 | +0.05(+0.28%) |
Sep 20, 2019 | 17.68 | 17.72 | 17.44 | 17.51 | 5,101,248 | -0.13(-0.75%) |
Sep 19, 2019 | 17.73 | 17.82 | 17.58 | 17.64 | 3,834,486 | -0.09(-0.51%) |
Sep 18, 2019 | 17.60 | 17.73 | 17.51 | 17.73 | 3,562,464 | +0.12(+0.70%) |
Sep 17, 2019 | 17.62 | 17.65 | 17.40 | 17.60 | 3,725,005 | -0.11(-0.61%) |
Sep 16, 2019 | 17.46 | 17.71 | 17.39 | 17.71 | 2,675,398 | +0.18(+1.04%) |
Sep 13, 2019 | 17.57 | 17.71 | 17.34 | 17.53 | 3,602,132 | +0.07(+0.38%) |
Sep 12, 2019 | 17.55 | 17.59 | 17.30 | 17.46 | 3,864,993 | -0.14(-0.80%) |
Sep 11, 2019 | 17.80 | 18.06 | 17.27 | 17.60 | 6,204,277 | -0.29(-1.62%) |
Sep 10, 2019 | 17.39 | 18.01 | 17.36 | 17.89 | 4,616,979 | +0.46(+2.66%) |
Sep 09, 2019 | 17.27 | 17.55 | 17.22 | 17.43 | 3,235,943 | +0.28(+1.64%) |
Sep 06, 2019 | 16.97 | 17.27 | 16.95 | 17.15 | 3,424,081 | +0.24(+1.42%) |
Sep 05, 2019 | 16.79 | 17.06 | 16.70 | 16.91 | 3,575,442 | +0.25(+1.49%) |
Sep 04, 2019 | 16.66 | 16.72 | 16.48 | 16.66 | 4,464,632 | +0.17(+1.05%) |
Sep 03, 2019 | 16.31 | 16.54 | 16.22 | 16.49 | 3,389,416 | +0.04(+0.25%) |
Aug 30, 2019 | 16.54 | 16.64 | 16.39 | 16.45 | 5,084,325 | +0.10(+0.58%) |
Aug 29, 2019 | 16.45 | 16.51 | 16.34 | 16.35 | 4,247,234 | +0.07(+0.45%) |
Aug 28, 2019 | 16.20 | 16.45 | 16.11 | 16.28 | 2,976,641 | +0.01(+0.05%) |
Aug 27, 2019 | 16.44 | 16.44 | 16.13 | 16.27 | 2,855,859 | -0.06(-0.35%) |
Aug 26, 2019 | 16.40 | 16.47 | 16.18 | 16.33 | 2,165,631 | +0.09(+0.55%) |
Aug 23, 2019 | 16.56 | 16.69 | 16.20 | 16.24 | 4,414,072 | -0.42(-2.50%) |
Aug 22, 2019 | 16.87 | 16.92 | 16.65 | 16.65 | 2,942,442 | -0.16(-0.97%) |
Aug 21, 2019 | 16.70 | 16.85 | 16.66 | 16.82 | 3,249,897 | +0.19(+1.13%) |
Aug 20, 2019 | 16.69 | 16.77 | 16.55 | 16.63 | 4,301,725 | -0.11(-0.68%) |
Aug 19, 2019 | 16.65 | 16.80 | 16.57 | 16.74 | 3,368,632 | +0.31(+1.89%) |
Aug 16, 2019 | 16.11 | 16.48 | 16.06 | 16.43 | 4,546,782 | +0.43(+2.71%) |
Aug 15, 2019 | 16.22 | 16.25 | 15.99 | 16.00 | 3,802,189 | -0.25(-1.56%) |
Aug 14, 2019 | 16.74 | 16.80 | 16.21 | 16.25 | 3,964,808 | -0.76(-4.47%) |
Aug 13, 2019 | 17.05 | 17.42 | 16.94 | 17.01 | 3,676,579 | -0.10(-0.57%) |
Aug 12, 2019 | 17.23 | 17.27 | 17.00 | 17.11 | 2,225,445 | -0.22(-1.27%) |
Aug 09, 2019 | 17.57 | 17.57 | 17.21 | 17.33 | 3,082,560 | -0.22(-1.26%) |
Aug 08, 2019 | 17.39 | 17.55 | 17.34 | 17.55 | 3,107,386 | +0.33(+1.90%) |
Aug 07, 2019 | 17.14 | 17.35 | 17.01 | 17.23 | 5,370,777 | -0.18(-1.03%) |
Aug 06, 2019 | 17.36 | 17.43 | 17.04 | 17.41 | 4,396,597 | +0.11(+0.61%) |
Aug 05, 2019 | 17.53 | 17.61 | 17.10 | 17.30 | 5,193,045 | -0.50(-2.80%) |
Aug 02, 2019 | 18.03 | 18.08 | 17.77 | 17.80 | 3,309,330 | -0.39(-2.16%) |
Aug 01, 2019 | 18.70 | 18.79 | 18.07 | 18.19 | 3,953,548 | -0.55(-2.92%) |
Jul 31, 2019 | 18.75 | 18.96 | 18.57 | 18.74 | 5,628,785 | -0.02(-0.13%) |
Jul 30, 2019 | 18.77 | 18.89 | 18.68 | 18.76 | 2,721,456 | -0.16(-0.86%) |
Jul 29, 2019 | 18.91 | 18.99 | 18.71 | 18.93 | 3,992,193 | +0.07(+0.35%) |
Jul 26, 2019 | 18.87 | 18.91 | 18.73 | 18.86 | 2,956,332 | +0.04(+0.22%) |
Jul 25, 2019 | 18.60 | 18.89 | 18.60 | 18.82 | 5,030,614 | +0.20(+1.10%) |
Jul 24, 2019 | 18.44 | 18.80 | 18.26 | 18.62 | 3,972,365 | +0.27(+1.47%) |
Jul 23, 2019 | 17.99 | 18.43 | 17.82 | 18.35 | 9,110,821 | -0.28(-1.49%) |
Jul 22, 2019 | 18.67 | 18.87 | 18.62 | 18.62 | 5,393,941 | -0.02(-0.09%) |
Jul 19, 2019 | 18.67 | 18.80 | 18.57 | 18.64 | 3,840,174 | -0.02(-0.13%) |
Jul 18, 2019 | 18.82 | 18.83 | 18.31 | 18.67 | 4,957,797 | -0.21(-1.13%) |
Jul 17, 2019 | 19.31 | 19.32 | 18.79 | 18.88 | 3,617,087 | -0.49(-2.53%) |
Jul 16, 2019 | 19.38 | 19.52 | 19.30 | 19.37 | 3,615,234 | -0.02(-0.08%) |
Jul 15, 2019 | 19.38 | 19.43 | 19.25 | 19.38 | 2,371,513 | -0.05(-0.25%) |
Jul 12, 2019 | 19.02 | 19.44 | 18.98 | 19.43 | 2,947,158 | +0.44(+2.32%) |
Jul 11, 2019 | 19.02 | 19.08 | 18.78 | 18.99 | 3,673,106 | -0.04(-0.21%) |
Jul 10, 2019 | 19.09 | 19.20 | 18.96 | 19.03 | 3,993,268 | +0.11(+0.56%) |
Jul 09, 2019 | 18.99 | 19.09 | 18.84 | 18.93 | 3,379,287 | -0.14(-0.73%) |
Jul 08, 2019 | 19.06 | 19.21 | 18.95 | 19.07 | 4,142,645 | -0.03(-0.17%) |
Jul 05, 2019 | 18.90 | 19.11 | 18.80 | 19.10 | 4,775,510 | +0.16(+0.86%) |
Jul 03, 2019 | 18.97 | 19.03 | 18.74 | 18.93 | 2,183,674 | -0.03(-0.17%) |
Jul 02, 2019 | 18.40 | 18.98 | 18.40 | 18.97 | 7,396,374 | +0.55(+2.97%) |
Jul 01, 2019 | 18.66 | 18.76 | 18.30 | 18.42 | 5,347,463 | -0.05(-0.27%) |
Jun 28, 2019 | 18.08 | 18.51 | 18.08 | 18.47 | 8,602,597 | +0.43(+2.40%) |
Jun 27, 2019 | 18.15 | 18.22 | 18.01 | 18.04 | 3,290,459 | -0.07(-0.41%) |
Jun 26, 2019 | 18.29 | 18.36 | 18.08 | 18.11 | 3,449,280 | -0.18(-0.98%) |
Jun 25, 2019 | 18.45 | 18.50 | 18.26 | 18.29 | 3,363,555 | -0.19(-1.02%) |
Jun 24, 2019 | 18.36 | 18.49 | 18.19 | 18.48 | 2,217,369 | +0.12(+0.67%) |
Jun 21, 2019 | 18.40 | 18.62 | 18.26 | 18.35 | 9,590,405 | -0.02(-0.13%) |
Jun 20, 2019 | 18.53 | 18.53 | 18.08 | 18.38 | 3,570,648 | +0.02(+0.13%) |
Jun 19, 2019 | 18.26 | 18.58 | 18.24 | 18.35 | 3,507,954 | +0.19(+1.04%) |
Jun 18, 2019 | 18.10 | 18.38 | 18.03 | 18.17 | 3,846,185 | +0.20(+1.14%) |
Jun 17, 2019 | 18.01 | 18.08 | 17.89 | 17.96 | 2,775,697 | -0.08(-0.45%) |
Jun 14, 2019 | 18.13 | 18.21 | 18.02 | 18.04 | 2,400,781 | -0.16(-0.90%) |
Jun 13, 2019 | 17.99 | 18.21 | 17.91 | 18.21 | 2,287,008 | +0.33(+1.83%) |
Jun 12, 2019 | 17.81 | 17.93 | 17.70 | 17.88 | 5,240,941 | +0.20(+1.16%) |
Jun 11, 2019 | 17.55 | 17.70 | 17.44 | 17.68 | 3,438,875 | +0.25(+1.41%) |
Jun 10, 2019 | 17.99 | 18.07 | 17.30 | 17.43 | 5,403,845 | -0.52(-2.87%) |
Jun 07, 2019 | 17.96 | 18.21 | 17.94 | 17.95 | 3,045,132 | +0.07(+0.41%) |
Jun 06, 2019 | 17.81 | 17.97 | 17.68 | 17.87 | 3,104,875 | +0.14(+0.78%) |
Jun 05, 2019 | 17.80 | 17.85 | 17.63 | 17.73 | 3,097,111 | +0.04(+0.23%) |
Jun 04, 2019 | 17.77 | 17.86 | 17.55 | 17.69 | 3,961,603 | +0.14(+0.79%) |