Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.87 | 16.89 | 16.48 | 16.74 | 5,059,181 | -0.10(-0.62%) |
Jul 30, 2020 | 16.98 | 17.04 | 16.62 | 16.84 | 5,465,228 | -0.23(-1.35%) |
Jul 29, 2020 | 16.69 | 17.08 | 16.61 | 17.07 | 8,748,427 | +0.55(+3.36%) |
Jul 28, 2020 | 16.40 | 16.67 | 16.34 | 16.52 | 6,560,376 | +0.14(+0.86%) |
Jul 27, 2020 | 16.41 | 16.43 | 16.25 | 16.38 | 7,382,233 | +0.02(+0.10%) |
Jul 24, 2020 | 16.34 | 16.40 | 16.25 | 16.36 | 3,414,087 | +0.02(+0.10%) |
Jul 23, 2020 | 16.38 | 16.50 | 16.26 | 16.34 | 4,717,069 | -0.10(-0.60%) |
Jul 22, 2020 | 16.21 | 16.45 | 16.11 | 16.44 | 5,030,541 | +0.25(+1.55%) |
Jul 21, 2020 | 16.13 | 16.47 | 16.12 | 16.19 | 5,241,532 | +0.21(+1.34%) |
Jul 20, 2020 | 16.08 | 16.21 | 15.97 | 15.98 | 4,940,520 | -0.06(-0.36%) |
Jul 17, 2020 | 16.11 | 16.20 | 15.97 | 16.04 | 4,080,232 | -0.04(-0.26%) |
Jul 16, 2020 | 16.13 | 16.30 | 16.07 | 16.08 | 4,465,108 | -0.13(-0.77%) |
Jul 15, 2020 | 16.27 | 16.32 | 16.12 | 16.20 | 5,587,147 | +0.20(+1.27%) |
Jul 14, 2020 | 15.48 | 16.01 | 15.38 | 16.00 | 5,470,551 | +0.47(+3.00%) |
Jul 13, 2020 | 15.51 | 15.69 | 15.44 | 15.53 | 5,675,210 | +0.05(+0.34%) |
Jul 10, 2020 | 15.50 | 15.60 | 15.42 | 15.48 | 5,008,322 | +0.01(+0.03%) |
Jul 09, 2020 | 15.78 | 15.78 | 15.39 | 15.48 | 5,541,211 | -0.27(-1.69%) |
Jul 08, 2020 | 15.70 | 15.87 | 15.61 | 15.74 | 4,369,416 | +0.08(+0.53%) |
Jul 07, 2020 | 15.74 | 15.98 | 15.65 | 15.66 | 6,278,706 | -0.29(-1.80%) |
Jul 06, 2020 | 16.30 | 16.30 | 15.81 | 15.95 | 4,850,214 | -0.07(-0.46%) |
Jul 02, 2020 | 16.02 | 16.26 | 15.98 | 16.02 | 3,650,985 | +0.21(+1.36%) |
Jul 01, 2020 | 15.91 | 16.15 | 15.75 | 15.81 | 3,317,456 | -0.10(-0.66%) |
Jun 30, 2020 | 15.80 | 15.96 | 15.63 | 15.91 | 6,936,226 | +0.07(+0.43%) |
Jun 29, 2020 | 15.60 | 15.87 | 15.56 | 15.84 | 5,940,632 | +0.35(+2.23%) |
Jun 26, 2020 | 15.79 | 15.79 | 15.44 | 15.50 | 7,774,620 | -0.36(-2.24%) |
Jun 25, 2020 | 15.66 | 15.99 | 15.63 | 15.85 | 6,665,267 | +0.11(+0.70%) |
Jun 24, 2020 | 16.07 | 16.09 | 15.59 | 15.74 | 5,987,870 | -0.43(-2.68%) |
Jun 23, 2020 | 16.42 | 16.42 | 16.15 | 16.18 | 5,862,125 | -0.05(-0.32%) |
Jun 22, 2020 | 16.27 | 16.35 | 16.00 | 16.23 | 4,777,145 | -0.04(-0.23%) |
Jun 19, 2020 | 16.83 | 16.90 | 16.27 | 16.27 | 6,815,173 | -0.37(-2.20%) |
Jun 18, 2020 | 16.42 | 16.71 | 16.34 | 16.63 | 4,538,298 | +0.14(+0.82%) |
Jun 17, 2020 | 16.79 | 16.84 | 16.46 | 16.50 | 4,741,243 | -0.29(-1.74%) |
Jun 16, 2020 | 16.74 | 16.86 | 16.47 | 16.79 | 6,541,455 | +0.51(+3.15%) |
Jun 15, 2020 | 15.81 | 16.45 | 15.76 | 16.28 | 5,948,158 | +0.06(+0.36%) |
Jun 12, 2020 | 16.35 | 16.43 | 15.94 | 16.22 | 14,014,278 | +0.30(+1.87%) |
Jun 11, 2020 | 16.39 | 16.41 | 15.86 | 15.92 | 11,079,300 | -0.96(-5.67%) |
Jun 10, 2020 | 17.37 | 17.37 | 16.87 | 16.88 | 6,220,747 | -0.39(-2.27%) |
Jun 09, 2020 | 17.58 | 17.61 | 17.27 | 17.27 | 6,791,286 | -0.46(-2.60%) |
Jun 08, 2020 | 17.68 | 17.78 | 17.54 | 17.73 | 8,662,338 | +0.29(+1.68%) |
Jun 05, 2020 | 17.57 | 17.72 | 17.42 | 17.44 | 5,738,710 | +0.32(+1.89%) |
Jun 04, 2020 | 17.31 | 17.36 | 17.04 | 17.11 | 5,677,788 | -0.29(-1.68%) |
Jun 03, 2020 | 17.53 | 17.71 | 17.40 | 17.41 | 5,272,514 | -0.02(-0.12%) |
Jun 02, 2020 | 17.37 | 17.55 | 17.30 | 17.43 | 5,466,998 | +0.17(+1.00%) |
Jun 01, 2020 | 17.03 | 17.39 | 16.96 | 17.25 | 5,666,561 | +0.28(+1.66%) |
May 29, 2020 | 16.85 | 17.07 | 16.56 | 16.97 | 6,631,620 | +0.06(+0.34%) |
May 28, 2020 | 16.90 | 17.19 | 16.84 | 16.91 | 6,076,480 | +0.09(+0.56%) |
May 27, 2020 | 16.76 | 16.85 | 16.33 | 16.82 | 5,446,563 | +0.24(+1.42%) |
May 26, 2020 | 16.86 | 16.89 | 16.48 | 16.58 | 5,945,095 | +0.13(+0.76%) |
May 22, 2020 | 16.32 | 16.49 | 16.11 | 16.46 | 5,767,582 | -0.03(-0.16%) |
May 21, 2020 | 16.74 | 16.79 | 16.27 | 16.49 | 5,323,840 | -0.27(-1.59%) |
May 20, 2020 | 17.10 | 17.10 | 16.63 | 16.75 | 4,894,435 | -0.03(-0.16%) |
May 19, 2020 | 16.83 | 17.05 | 16.75 | 16.78 | 7,065,669 | +0.04(+0.25%) |
May 18, 2020 | 16.93 | 17.04 | 16.74 | 16.74 | 5,482,380 | +0.43(+2.63%) |
May 15, 2020 | 16.12 | 16.32 | 15.83 | 16.31 | 7,371,377 | +0.46(+2.90%) |
May 14, 2020 | 15.81 | 16.04 | 15.29 | 15.85 | 9,957,376 | +0.23(+1.49%) |
May 13, 2020 | 16.11 | 16.23 | 15.46 | 15.61 | 8,461,980 | -0.49(-3.07%) |
May 12, 2020 | 16.49 | 16.68 | 16.10 | 16.11 | 16,255,565 | -0.35(-2.16%) |
May 11, 2020 | 15.90 | 16.52 | 15.86 | 16.46 | 13,056,628 | +0.45(+2.81%) |
May 08, 2020 | 16.18 | 16.27 | 15.92 | 16.01 | 11,495,847 | +0.08(+0.53%) |
May 07, 2020 | 15.74 | 16.26 | 15.71 | 15.93 | 16,909,478 | +0.64(+4.22%) |
May 06, 2020 | 15.29 | 15.44 | 15.21 | 15.28 | 9,429,227 | -0.01(-0.10%) |
May 05, 2020 | 15.40 | 15.56 | 15.20 | 15.30 | 6,470,744 | +0.25(+1.66%) |
May 04, 2020 | 14.80 | 15.13 | 14.73 | 15.05 | 7,490,537 | +0.12(+0.84%) |
May 01, 2020 | 14.99 | 15.20 | 14.87 | 14.92 | 6,716,881 | -0.41(-2.67%) |
Apr 30, 2020 | 15.91 | 15.95 | 15.30 | 15.33 | 8,111,991 | -0.64(-4.04%) |
Apr 29, 2020 | 15.50 | 16.08 | 15.50 | 15.98 | 7,932,000 | +0.79(+5.20%) |
Apr 28, 2020 | 15.09 | 15.36 | 14.90 | 15.19 | 8,345,075 | +0.36(+2.46%) |
Apr 27, 2020 | 14.59 | 14.86 | 14.45 | 14.82 | 5,715,221 | +0.22(+1.54%) |
Apr 24, 2020 | 14.50 | 14.67 | 14.41 | 14.60 | 5,771,132 | +0.17(+1.18%) |
Apr 23, 2020 | 14.49 | 14.55 | 14.28 | 14.43 | 10,140,556 | +0.11(+0.77%) |
Apr 22, 2020 | 14.43 | 14.43 | 14.15 | 14.32 | 9,129,321 | +0.26(+1.85%) |
Apr 21, 2020 | 14.18 | 14.34 | 14.05 | 14.06 | 12,587,798 | -0.59(-4.06%) |
Apr 20, 2020 | 14.26 | 15.05 | 14.15 | 14.65 | 16,532,468 | -0.04(-0.27%) |
Apr 17, 2020 | 14.49 | 14.72 | 14.39 | 14.69 | 11,664,509 | +0.45(+3.16%) |
Apr 16, 2020 | 14.19 | 14.48 | 14.16 | 14.24 | 11,334,365 | +0.06(+0.42%) |
Apr 15, 2020 | 14.34 | 14.36 | 14.05 | 14.18 | 8,611,395 | -0.56(-3.83%) |
Apr 14, 2020 | 14.38 | 14.77 | 14.36 | 14.75 | 12,943,492 | +0.40(+2.82%) |
Apr 13, 2020 | 14.57 | 14.65 | 14.15 | 14.34 | 12,438,707 | +0.00(+0.00%) |
Apr 09, 2020 | 14.41 | 14.63 | 14.17 | 14.34 | 19,750,896 | +0.17(+1.20%) |
Apr 08, 2020 | 14.16 | 14.34 | 14.04 | 14.17 | 11,897,985 | +0.10(+0.71%) |
Apr 07, 2020 | 14.96 | 14.96 | 14.04 | 14.07 | 14,274,389 | -0.24(-1.71%) |
Apr 06, 2020 | 14.67 | 14.67 | 14.17 | 14.32 | 12,126,332 | +0.35(+2.50%) |
Apr 03, 2020 | 14.01 | 14.13 | 13.68 | 13.97 | 14,162,232 | +0.23(+1.67%) |
Apr 02, 2020 | 14.00 | 14.63 | 13.70 | 13.74 | 20,523,982 | +0.14(+1.03%) |
Apr 01, 2020 | 13.98 | 14.11 | 13.45 | 13.60 | 12,887,975 | -0.94(-6.46%) |
Mar 31, 2020 | 14.40 | 14.58 | 13.89 | 14.54 | 16,746,741 | +0.44(+3.16%) |
Mar 30, 2020 | 13.69 | 14.13 | 13.21 | 14.09 | 11,259,842 | +0.23(+1.66%) |
Mar 27, 2020 | 14.39 | 14.43 | 13.79 | 13.86 | 12,192,104 | -1.00(-6.72%) |
Mar 26, 2020 | 14.48 | 15.32 | 14.32 | 14.86 | 17,484,710 | +0.60(+4.20%) |
Mar 25, 2020 | 13.87 | 15.32 | 13.49 | 14.26 | 22,336,850 | +0.81(+6.02%) |
Mar 24, 2020 | 12.59 | 13.51 | 12.59 | 13.46 | 22,422,556 | +1.59(+13.40%) |
Mar 23, 2020 | 12.56 | 12.99 | 11.67 | 11.87 | 22,648,880 | -0.94(-7.37%) |
Mar 20, 2020 | 12.82 | 13.94 | 12.63 | 12.81 | 18,582,264 | +0.39(+3.18%) |
Mar 19, 2020 | 11.91 | 12.71 | 11.42 | 12.42 | 16,204,823 | +0.46(+3.85%) |
Mar 18, 2020 | 12.51 | 13.05 | 11.28 | 11.96 | 19,620,030 | -1.44(-10.78%) |
Mar 17, 2020 | 13.78 | 15.12 | 13.25 | 13.40 | 16,323,967 | -0.25(-1.83%) |
Mar 16, 2020 | 13.08 | 14.62 | 12.91 | 13.65 | 13,761,906 | -1.81(-11.70%) |
Mar 13, 2020 | 14.62 | 15.48 | 12.85 | 15.46 | 19,936,566 | +2.48(+19.14%) |
Mar 12, 2020 | 14.30 | 14.51 | 12.79 | 12.98 | 21,461,000 | -2.61(-16.77%) |
Mar 11, 2020 | 15.71 | 16.05 | 15.45 | 15.59 | 17,758,742 | -0.57(-3.53%) |
Mar 10, 2020 | 16.76 | 16.78 | 14.89 | 16.16 | 20,002,046 | +0.54(+3.49%) |
Mar 09, 2020 | 16.33 | 16.77 | 13.49 | 15.61 | 19,521,920 | -3.39(-17.83%) |
Mar 06, 2020 | 18.74 | 19.06 | 18.50 | 19.00 | 12,947,583 | -0.23(-1.22%) |
Mar 05, 2020 | 19.04 | 19.37 | 18.92 | 19.24 | 9,029,184 | -0.17(-0.88%) |
Mar 04, 2020 | 19.28 | 19.48 | 19.16 | 19.41 | 8,150,369 | +0.50(+2.64%) |
Mar 03, 2020 | 19.31 | 19.46 | 18.85 | 18.91 | 12,326,652 | -0.18(-0.97%) |
Mar 02, 2020 | 18.85 | 19.13 | 18.51 | 19.09 | 13,292,941 | +0.38(+2.06%) |
Feb 28, 2020 | 18.24 | 18.71 | 17.73 | 18.71 | 19,003,420 | -0.11(-0.61%) |
Feb 27, 2020 | 19.11 | 19.13 | 18.53 | 18.82 | 18,596,452 | -0.75(-3.86%) |
Feb 26, 2020 | 19.60 | 19.97 | 19.51 | 19.58 | 12,643,337 | -0.35(-1.76%) |
Feb 25, 2020 | 20.46 | 20.57 | 19.86 | 19.93 | 10,354,275 | -0.48(-2.38%) |
Feb 24, 2020 | 20.31 | 20.47 | 20.01 | 20.41 | 10,029,881 | -0.51(-2.46%) |
Feb 21, 2020 | 20.74 | 21.03 | 20.72 | 20.93 | 4,450,844 | +0.05(+0.26%) |
Feb 20, 2020 | 20.97 | 21.03 | 20.79 | 20.87 | 5,556,637 | -0.10(-0.50%) |
Feb 19, 2020 | 20.80 | 21.01 | 20.78 | 20.98 | 7,283,615 | +0.20(+0.99%) |
Feb 18, 2020 | 20.83 | 20.98 | 20.63 | 20.77 | 11,385,850 | -0.32(-1.52%) |
Feb 14, 2020 | 20.75 | 21.12 | 20.63 | 21.09 | 8,299,466 | +0.09(+0.43%) |
Feb 13, 2020 | 21.15 | 21.24 | 20.97 | 21.00 | 7,099,000 | +0.19(+0.91%) |
Feb 12, 2020 | 20.80 | 20.83 | 20.64 | 20.81 | 6,513,190 | +0.14(+0.68%) |
Feb 11, 2020 | 20.69 | 20.86 | 20.64 | 20.67 | 6,743,348 | +0.09(+0.45%) |
Feb 10, 2020 | 20.40 | 20.58 | 20.38 | 20.58 | 12,645,430 | +0.19(+0.95%) |
Feb 07, 2020 | 20.27 | 20.58 | 20.24 | 20.39 | 16,283,571 | +0.03(+0.17%) |
Feb 06, 2020 | 20.22 | 20.40 | 20.19 | 20.35 | 11,805,418 | +0.14(+0.69%) |
Feb 05, 2020 | 20.09 | 20.24 | 20.05 | 20.21 | 7,775,023 | +0.28(+1.41%) |
Feb 04, 2020 | 19.99 | 20.25 | 19.88 | 19.93 | 17,795,914 | +0.08(+0.41%) |
Feb 03, 2020 | 19.64 | 19.94 | 19.61 | 19.85 | 12,536,138 | +0.19(+0.98%) |
Jan 31, 2020 | 19.79 | 19.83 | 19.56 | 19.66 | 9,300,228 | -0.29(-1.43%) |
Jan 30, 2020 | 19.81 | 19.94 | 19.59 | 19.94 | 5,537,614 | +0.06(+0.32%) |
Jan 29, 2020 | 19.88 | 19.93 | 19.81 | 19.88 | 3,911,088 | +0.02(+0.10%) |
Jan 28, 2020 | 19.79 | 19.87 | 19.75 | 19.86 | 5,048,441 | +0.13(+0.64%) |
Jan 27, 2020 | 19.59 | 19.76 | 19.57 | 19.73 | 4,885,226 | -0.11(-0.54%) |
Jan 24, 2020 | 19.86 | 19.89 | 19.77 | 19.84 | 5,249,922 | +0.02(+0.12%) |
Jan 23, 2020 | 19.74 | 19.85 | 19.63 | 19.82 | 5,310,322 | +0.08(+0.39%) |
Jan 22, 2020 | 19.71 | 19.79 | 19.62 | 19.74 | 5,835,672 | +0.05(+0.25%) |
Jan 21, 2020 | 19.65 | 19.77 | 19.65 | 19.69 | 11,841,098 | +0.11(+0.54%) |
Jan 17, 2020 | 19.58 | 19.65 | 19.52 | 19.58 | 3,829,542 | +0.01(+0.07%) |
Jan 16, 2020 | 19.47 | 19.59 | 19.44 | 19.57 | 5,238,912 | +0.14(+0.72%) |
Jan 15, 2020 | 19.47 | 19.54 | 19.37 | 19.43 | 5,338,142 | -0.01(-0.07%) |
Jan 14, 2020 | 19.52 | 19.53 | 19.36 | 19.44 | 4,078,380 | -0.02(-0.10%) |
Jan 13, 2020 | 19.32 | 19.47 | 19.17 | 19.46 | 5,902,717 | +0.16(+0.83%) |
Jan 10, 2020 | 19.26 | 19.33 | 19.17 | 19.30 | 5,647,380 | +0.05(+0.25%) |
Jan 09, 2020 | 19.27 | 19.27 | 19.05 | 19.26 | 6,362,750 | -0.03(-0.18%) |
Jan 08, 2020 | 19.18 | 19.33 | 19.15 | 19.29 | 5,054,215 | +0.08(+0.43%) |
Jan 07, 2020 | 19.27 | 19.30 | 19.12 | 19.21 | 10,027,529 | -0.13(-0.67%) |
Jan 06, 2020 | 19.19 | 19.37 | 19.16 | 19.34 | 4,586,574 | +0.18(+0.93%) |
Jan 03, 2020 | 19.19 | 19.21 | 19.06 | 19.16 | 3,775,334 | -0.03(-0.18%) |
Jan 02, 2020 | 19.24 | 19.32 | 19.12 | 19.19 | 4,332,871 | -0.03(-0.15%) |
Dec 31, 2019 | 19.12 | 19.25 | 19.11 | 19.22 | 3,882,715 | +0.11(+0.56%) |
Dec 30, 2019 | 19.15 | 19.17 | 19.04 | 19.12 | 4,826,713 | -0.02(-0.10%) |
Dec 27, 2019 | 19.22 | 19.27 | 19.10 | 19.13 | 2,830,621 | -0.04(-0.20%) |
Dec 26, 2019 | 19.12 | 19.25 | 19.09 | 19.17 | 1,770,364 | +0.05(+0.28%) |
Dec 24, 2019 | 19.11 | 19.14 | 19.03 | 19.12 | 1,942,599 | -0.00(-0.03%) |
Dec 23, 2019 | 19.08 | 19.13 | 18.99 | 19.12 | 3,809,027 | +0.07(+0.38%) |
Dec 20, 2019 | 18.87 | 19.09 | 18.85 | 19.05 | 5,737,589 | +0.15(+0.79%) |
Dec 19, 2019 | 18.86 | 18.93 | 18.81 | 18.90 | 5,209,435 | +0.02(+0.10%) |
Dec 18, 2019 | 18.72 | 18.95 | 18.70 | 18.88 | 7,628,163 | +0.26(+1.40%) |
Dec 17, 2019 | 18.70 | 18.77 | 18.61 | 18.62 | 6,394,270 | -0.05(-0.26%) |
Dec 16, 2019 | 18.64 | 18.78 | 18.59 | 18.67 | 6,832,992 | +0.15(+0.84%) |
Dec 13, 2019 | 18.50 | 18.53 | 18.36 | 18.52 | 6,380,846 | +0.02(+0.13%) |
Dec 12, 2019 | 18.61 | 18.69 | 18.48 | 18.49 | 5,110,106 | -0.19(-1.01%) |
Dec 11, 2019 | 18.77 | 18.80 | 18.63 | 18.68 | 5,687,349 | -0.03(-0.16%) |
Dec 10, 2019 | 18.76 | 18.97 | 18.69 | 18.71 | 14,064,730 | -0.04(-0.23%) |
Dec 09, 2019 | 18.62 | 18.80 | 18.61 | 18.75 | 11,184,785 | +0.14(+0.75%) |
Dec 06, 2019 | 18.56 | 18.71 | 18.55 | 18.61 | 4,896,327 | +0.02(+0.10%) |
Dec 05, 2019 | 18.55 | 18.61 | 18.48 | 18.59 | 4,708,059 | +0.10(+0.55%) |
Dec 04, 2019 | 18.46 | 18.55 | 18.43 | 18.49 | 9,967,328 | +0.14(+0.76%) |
Dec 03, 2019 | 18.21 | 18.37 | 18.15 | 18.35 | 5,248,159 | +0.07(+0.37%) |
Dec 02, 2019 | 18.33 | 18.37 | 18.12 | 18.28 | 4,437,984 | -0.08(-0.45%) |
Nov 29, 2019 | 18.35 | 18.38 | 18.25 | 18.37 | 2,008,187 | +0.02(+0.13%) |
Nov 27, 2019 | 18.25 | 18.34 | 18.12 | 18.34 | 4,502,800 | +0.11(+0.61%) |
Nov 26, 2019 | 18.25 | 18.29 | 18.19 | 18.23 | 4,202,134 | -0.03(-0.16%) |
Nov 25, 2019 | 18.16 | 18.31 | 18.10 | 18.26 | 5,246,133 | +0.18(+0.99%) |
Nov 22, 2019 | 18.26 | 18.29 | 18.07 | 18.08 | 5,451,651 | -0.17(-0.93%) |
Nov 21, 2019 | 18.23 | 18.26 | 18.13 | 18.25 | 4,747,312 | +0.02(+0.13%) |
Nov 20, 2019 | 18.11 | 18.24 | 18.03 | 18.23 | 5,646,448 | +0.04(+0.24%) |
Nov 19, 2019 | 18.36 | 18.37 | 18.06 | 18.18 | 7,426,564 | -0.21(-1.16%) |
Nov 18, 2019 | 18.44 | 18.48 | 18.35 | 18.40 | 14,430,573 | -0.06(-0.31%) |
Nov 15, 2019 | 18.26 | 18.47 | 18.20 | 18.45 | 4,688,597 | +0.22(+1.22%) |
Nov 14, 2019 | 18.46 | 18.46 | 18.11 | 18.23 | 8,297,084 | +0.14(+0.76%) |
Nov 13, 2019 | 17.86 | 18.11 | 17.82 | 18.09 | 9,546,412 | +0.22(+1.23%) |
Nov 12, 2019 | 17.67 | 17.91 | 17.65 | 17.87 | 13,403,084 | +0.23(+1.32%) |
Nov 11, 2019 | 17.54 | 17.70 | 17.52 | 17.64 | 6,861,867 | +0.14(+0.77%) |
Nov 08, 2019 | 17.21 | 17.70 | 17.16 | 17.50 | 11,851,319 | +0.35(+2.01%) |
Nov 07, 2019 | 17.32 | 17.32 | 17.13 | 17.16 | 5,721,040 | -0.08(-0.49%) |
Nov 06, 2019 | 17.24 | 17.35 | 17.20 | 17.24 | 9,137,332 | -0.00(-0.03%) |
Nov 05, 2019 | 17.26 | 17.36 | 17.12 | 17.25 | 7,938,658 | +0.02(+0.11%) |
Nov 04, 2019 | 17.24 | 17.30 | 17.15 | 17.23 | 13,560,096 | +0.00(+0.03%) |
Nov 01, 2019 | 17.05 | 17.22 | 17.04 | 17.22 | 4,290,733 | +0.21(+1.26%) |
Oct 31, 2019 | 17.02 | 17.03 | 16.90 | 17.01 | 4,523,356 | -0.01(-0.05%) |
Oct 30, 2019 | 17.05 | 17.05 | 16.92 | 17.02 | 4,351,570 | +0.00(+0.00%) |
Oct 29, 2019 | 17.08 | 17.11 | 16.98 | 17.02 | 4,379,844 | -0.10(-0.57%) |
Oct 28, 2019 | 17.07 | 17.20 | 17.07 | 17.12 | 6,282,226 | +0.07(+0.44%) |
Oct 25, 2019 | 17.00 | 17.06 | 17.00 | 17.04 | 3,956,148 | -0.05(-0.30%) |
Oct 24, 2019 | 17.12 | 17.13 | 16.97 | 17.09 | 3,519,527 | +0.01(+0.08%) |
Oct 23, 2019 | 16.96 | 17.14 | 16.95 | 17.08 | 5,805,464 | +0.14(+0.80%) |
Oct 22, 2019 | 16.96 | 17.09 | 16.92 | 16.94 | 9,039,464 | +0.03(+0.17%) |
Oct 21, 2019 | 16.88 | 16.94 | 16.85 | 16.92 | 10,103,984 | +0.05(+0.28%) |
Oct 18, 2019 | 16.73 | 16.94 | 16.70 | 16.87 | 11,031,234 | +0.17(+1.04%) |
Oct 17, 2019 | 16.72 | 16.75 | 16.59 | 16.70 | 4,500,401 | +0.03(+0.17%) |
Oct 16, 2019 | 16.64 | 16.74 | 16.64 | 16.67 | 5,985,675 | -0.00(-0.03%) |
Oct 15, 2019 | 16.63 | 16.76 | 16.55 | 16.67 | 8,323,039 | +0.03(+0.20%) |
Oct 14, 2019 | 16.71 | 16.75 | 16.56 | 16.64 | 2,655,971 | -0.14(-0.81%) |
Oct 11, 2019 | 16.84 | 16.92 | 16.77 | 16.78 | 5,282,285 | +0.12(+0.70%) |
Oct 10, 2019 | 16.54 | 16.70 | 16.49 | 16.66 | 6,559,790 | +0.23(+1.39%) |
Oct 09, 2019 | 16.29 | 16.44 | 16.28 | 16.43 | 5,273,523 | +0.18(+1.12%) |
Oct 08, 2019 | 16.15 | 16.31 | 16.14 | 16.25 | 5,643,908 | -0.01(-0.06%) |
Oct 07, 2019 | 16.22 | 16.30 | 16.12 | 16.26 | 3,102,818 | +0.00(+0.00%) |
Oct 04, 2019 | 16.09 | 16.27 | 16.09 | 16.26 | 5,130,512 | +0.21(+1.28%) |
Oct 03, 2019 | 15.93 | 16.08 | 15.78 | 16.05 | 8,202,862 | +0.10(+0.64%) |
Oct 02, 2019 | 16.34 | 16.35 | 15.94 | 15.95 | 19,099,620 | -0.47(-2.85%) |
Oct 01, 2019 | 16.38 | 16.48 | 16.21 | 16.42 | 5,612,107 | +0.03(+0.17%) |
Sep 30, 2019 | 16.81 | 16.87 | 16.37 | 16.39 | 11,180,861 | -0.45(-2.69%) |
Sep 27, 2019 | 16.74 | 16.85 | 16.66 | 16.84 | 7,890,247 | +0.15(+0.90%) |
Sep 26, 2019 | 16.49 | 16.72 | 16.48 | 16.69 | 4,776,077 | +0.20(+1.19%) |
Sep 25, 2019 | 16.49 | 16.53 | 16.40 | 16.49 | 4,669,592 | -0.03(-0.17%) |
Sep 24, 2019 | 16.49 | 16.61 | 16.46 | 16.52 | 6,288,248 | +0.10(+0.63%) |
Sep 23, 2019 | 16.51 | 16.54 | 16.37 | 16.42 | 4,809,262 | -0.09(-0.54%) |
Sep 20, 2019 | 16.49 | 16.59 | 16.44 | 16.51 | 8,591,741 | +0.07(+0.40%) |
Sep 19, 2019 | 16.57 | 16.61 | 16.39 | 16.44 | 4,696,593 | +0.00(+0.03%) |
Sep 18, 2019 | 16.52 | 16.63 | 16.44 | 16.44 | 6,505,247 | -0.03(-0.17%) |
Sep 17, 2019 | 16.41 | 16.50 | 16.38 | 16.47 | 4,323,290 | +0.04(+0.26%) |
Sep 16, 2019 | 16.55 | 16.62 | 16.39 | 16.42 | 5,589,673 | +0.12(+0.75%) |
Sep 13, 2019 | 16.24 | 16.41 | 16.21 | 16.30 | 3,811,011 | +0.09(+0.58%) |
Sep 12, 2019 | 16.21 | 16.31 | 16.10 | 16.21 | 3,920,410 | -0.03(-0.20%) |
Sep 11, 2019 | 16.26 | 16.33 | 16.18 | 16.24 | 4,262,842 | +0.02(+0.14%) |
Sep 10, 2019 | 16.09 | 16.28 | 16.06 | 16.22 | 4,609,483 | +0.15(+0.93%) |
Sep 09, 2019 | 16.12 | 16.14 | 16.00 | 16.07 | 5,351,803 | +0.03(+0.17%) |
Sep 06, 2019 | 15.93 | 16.08 | 15.90 | 16.04 | 6,484,050 | +0.13(+0.79%) |
Sep 05, 2019 | 15.82 | 16.02 | 15.82 | 15.92 | 6,779,159 | +0.19(+1.22%) |
Sep 04, 2019 | 15.74 | 15.89 | 15.71 | 15.72 | 11,793,952 | +0.09(+0.57%) |
Sep 03, 2019 | 15.55 | 15.74 | 15.46 | 15.64 | 18,893,728 | +0.00(+0.03%) |
Aug 30, 2019 | 15.64 | 15.73 | 15.57 | 15.63 | 6,305,947 | +0.07(+0.42%) |
Aug 29, 2019 | 15.55 | 15.61 | 15.48 | 15.57 | 6,972,458 | +0.14(+0.94%) |
Aug 28, 2019 | 15.42 | 15.55 | 15.36 | 15.42 | 8,902,997 | +0.05(+0.33%) |
Aug 27, 2019 | 15.38 | 15.49 | 15.31 | 15.37 | 5,173,525 | +0.00(+0.03%) |
Aug 26, 2019 | 15.38 | 15.45 | 15.32 | 15.36 | 5,881,617 | +0.13(+0.86%) |
Aug 23, 2019 | 15.50 | 15.60 | 15.18 | 15.23 | 8,471,222 | -0.36(-2.34%) |
Aug 22, 2019 | 15.79 | 15.87 | 15.57 | 15.60 | 11,774,033 | -0.21(-1.36%) |
Aug 21, 2019 | 15.64 | 15.89 | 15.64 | 15.81 | 6,425,822 | +0.24(+1.56%) |
Aug 20, 2019 | 15.69 | 15.78 | 15.53 | 15.57 | 6,526,047 | -0.18(-1.13%) |
Aug 19, 2019 | 15.82 | 15.91 | 15.74 | 15.75 | 9,027,452 | +0.04(+0.27%) |
Aug 16, 2019 | 15.57 | 15.72 | 15.51 | 15.71 | 5,216,781 | +0.25(+1.63%) |
Aug 15, 2019 | 15.28 | 15.53 | 15.23 | 15.45 | 4,490,212 | +0.15(+0.98%) |
Aug 14, 2019 | 15.57 | 15.76 | 15.25 | 15.30 | 4,935,299 | -0.15(-0.96%) |
Aug 13, 2019 | 15.08 | 15.49 | 15.05 | 15.45 | 6,755,274 | +0.30(+1.99%) |
Aug 12, 2019 | 15.24 | 15.27 | 15.09 | 15.15 | 4,247,965 | -0.05(-0.33%) |
Aug 09, 2019 | 15.25 | 15.35 | 15.14 | 15.20 | 5,605,976 | -0.06(-0.38%) |
Aug 08, 2019 | 15.15 | 15.31 | 14.98 | 15.26 | 7,283,782 | +0.19(+1.25%) |
Aug 07, 2019 | 14.64 | 15.12 | 14.49 | 15.07 | 10,248,366 | +0.34(+2.32%) |
Aug 06, 2019 | 14.86 | 14.98 | 14.60 | 14.73 | 9,925,237 | -0.08(-0.52%) |
Aug 05, 2019 | 14.88 | 14.94 | 14.65 | 14.81 | 12,121,014 | -0.26(-1.70%) |
Aug 02, 2019 | 15.16 | 15.29 | 15.01 | 15.06 | 6,245,000 | -0.06(-0.42%) |